Inzone Group Co.,Ltd (SHA:600858)
China · Delayed Price · Currency is CNY 4.860
-0.090 (-1.82%)
Aug 21, 2026, 3:00 PM CST
Inzone Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.92 | 4.92 | 4.79 | 4.86 | 4.86 | -1.82% | 6,837,197 |
| Aug 20, 2026 | 4.89 | 4.96 | 4.85 | 4.95 | 4.95 | 2.06% | 5,627,602 |
| Aug 19, 2026 | 4.96 | 4.98 | 4.84 | 4.85 | 4.85 | -2.61% | 6,259,380 |
| Aug 18, 2026 | 4.98 | 5.02 | 4.92 | 4.98 | 4.98 | 0.40% | 6,645,600 |
| Aug 17, 2026 | 4.85 | 5.01 | 4.80 | 4.96 | 4.96 | 2.27% | 9,165,200 |
| Aug 14, 2026 | 4.87 | 4.91 | 4.82 | 4.85 | 4.85 | -1.02% | 6,259,000 |
| Aug 13, 2026 | 4.94 | 4.97 | 4.84 | 4.90 | 4.90 | -1.21% | 6,992,800 |
| Aug 12, 2026 | 4.90 | 5.00 | 4.86 | 4.96 | 4.96 | 1.22% | 7,772,010 |
| Aug 11, 2026 | 4.90 | 4.94 | 4.84 | 4.90 | 4.90 | -0.61% | 6,513,100 |
| Aug 10, 2026 | 4.77 | 4.94 | 4.76 | 4.93 | 4.93 | 3.35% | 11,249,200 |
| Aug 7, 2026 | 4.79 | 4.84 | 4.68 | 4.77 | 4.77 | -1.04% | 7,570,400 |
| Aug 6, 2026 | 4.79 | 4.84 | 4.73 | 4.82 | 4.82 | 0.84% | 8,545,800 |
| Aug 5, 2026 | 4.84 | 4.84 | 4.72 | 4.78 | 4.78 | -0.21% | 7,674,500 |
| Aug 4, 2026 | 4.86 | 4.92 | 4.78 | 4.79 | 4.79 | -1.24% | 6,874,800 |
| Aug 3, 2026 | 4.79 | 4.87 | 4.75 | 4.85 | 4.85 | 1.68% | 7,391,900 |
| Jul 31, 2026 | 4.65 | 4.79 | 4.65 | 4.77 | 4.77 | 1.49% | 6,501,200 |
| Jul 30, 2026 | 4.67 | 4.82 | 4.66 | 4.70 | 4.70 | - | 8,251,600 |
| Jul 29, 2026 | 4.58 | 4.73 | 4.58 | 4.70 | 4.70 | 2.62% | 8,375,400 |
| Jul 28, 2026 | 4.46 | 4.61 | 4.46 | 4.58 | 4.58 | 1.78% | 7,761,100 |
| Jul 27, 2026 | 4.41 | 4.52 | 4.41 | 4.50 | 4.50 | 1.35% | 7,169,901 |
| Jul 24, 2026 | 4.53 | 4.58 | 4.44 | 4.44 | 4.44 | -3.06% | 4,944,778 |
| Jul 23, 2026 | 4.43 | 4.58 | 4.40 | 4.58 | 4.58 | 2.46% | 6,815,500 |
| Jul 22, 2026 | 4.51 | 4.56 | 4.43 | 4.47 | 4.47 | -0.89% | 6,464,300 |
| Jul 21, 2026 | 4.65 | 4.69 | 4.47 | 4.51 | 4.51 | -3.01% | 10,624,399 |
| Jul 20, 2026 | 4.68 | 4.78 | 4.60 | 4.65 | 4.65 | -1.27% | 8,309,000 |
| Jul 17, 2026 | 4.84 | 4.96 | 4.66 | 4.71 | 4.71 | -2.69% | 8,549,500 |
| Jul 16, 2026 | 4.76 | 4.88 | 4.71 | 4.84 | 4.84 | 1.68% | 6,626,077 |
| Jul 15, 2026 | 4.68 | 4.83 | 4.65 | 4.76 | 4.76 | 1.71% | 9,103,300 |
| Jul 14, 2026 | 4.56 | 4.70 | 4.56 | 4.68 | 4.68 | 3.31% | 9,131,800 |
| Jul 13, 2026 | 4.58 | 4.61 | 4.50 | 4.53 | 4.53 | -1.31% | 7,783,067 |
| Jul 10, 2026 | 4.44 | 4.67 | 4.38 | 4.59 | 4.59 | 2.68% | 9,053,900 |
| Jul 9, 2026 | 4.53 | 4.56 | 4.42 | 4.47 | 4.47 | -1.11% | 5,974,900 |
| Jul 8, 2026 | 4.46 | 4.55 | 4.40 | 4.52 | 4.52 | 1.12% | 6,062,902 |
| Jul 7, 2026 | 4.61 | 4.61 | 4.45 | 4.47 | 4.47 | -3.46% | 5,127,500 |
| Jul 6, 2026 | 4.65 | 4.68 | 4.60 | 4.63 | 4.63 | 0.22% | 7,216,440 |
| Jul 3, 2026 | 4.55 | 4.67 | 4.55 | 4.62 | 4.62 | 1.76% | 6,800,232 |
| Jul 2, 2026 | 4.53 | 4.66 | 4.48 | 4.54 | 4.54 | 0.22% | 7,719,500 |
| Jul 1, 2026 | 4.40 | 4.58 | 4.38 | 4.53 | 4.53 | 2.72% | 10,534,790 |
| Jun 30, 2026 | 4.44 | 4.50 | 4.36 | 4.41 | 4.41 | -1.12% | 7,451,600 |
| Jun 29, 2026 | 4.41 | 4.51 | 4.28 | 4.46 | 4.46 | 1.13% | 11,046,200 |
| Jun 26, 2026 | 4.49 | 4.50 | 4.39 | 4.41 | 4.41 | -2.43% | 6,948,680 |
| Jun 25, 2026 | 4.52 | 4.59 | 4.48 | 4.52 | 4.52 | -1.09% | 7,149,888 |
| Jun 24, 2026 | 4.76 | 4.78 | 4.55 | 4.57 | 4.57 | -3.99% | 7,604,800 |
| Jun 23, 2026 | 4.67 | 4.85 | 4.66 | 4.76 | 4.76 | 1.06% | 7,783,332 |
| Jun 22, 2026 | 4.64 | 4.71 | 4.48 | 4.71 | 4.71 | 1.07% | 9,121,782 |
| Jun 18, 2026 | 4.66 | 4.69 | 4.59 | 4.66 | 4.66 | -0.43% | 6,064,914 |
| Jun 17, 2026 | 4.85 | 4.85 | 4.67 | 4.68 | 4.68 | -3.51% | 8,364,758 |
| Jun 16, 2026 | 4.92 | 4.92 | 4.78 | 4.85 | 4.85 | -1.62% | 6,421,500 |
| Jun 15, 2026 | 4.95 | 5.03 | 4.85 | 4.93 | 4.93 | -0.20% | 9,294,695 |
| Jun 12, 2026 | 4.84 | 4.94 | 4.77 | 4.94 | 4.94 | 2.49% | 10,758,400 |