Inzone Group Co.,Ltd (SHA:600858)
China · Delayed Price · Currency is CNY 5.07
+0.09 (1.81%)
Jun 5, 2026, 3:00 PM CST
Inzone Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.95 | 5.13 | 4.95 | 5.07 | 5.07 | 1.81% | 10,392,801 |
| Jun 4, 2026 | 5.10 | 5.16 | 4.93 | 4.98 | 4.98 | -2.54% | 9,384,900 |
| Jun 3, 2026 | 5.19 | 5.20 | 5.03 | 5.11 | 5.11 | -2.29% | 10,568,100 |
| Jun 2, 2026 | 5.38 | 5.39 | 5.18 | 5.23 | 5.23 | -2.97% | 10,810,600 |
| Jun 1, 2026 | 5.18 | 5.44 | 5.09 | 5.39 | 5.39 | 3.06% | 14,450,450 |
| May 29, 2026 | 5.12 | 5.33 | 5.10 | 5.23 | 5.23 | 1.75% | 14,383,800 |
| May 28, 2026 | 5.10 | 5.18 | 5.02 | 5.14 | 5.14 | - | 7,298,077 |
| May 27, 2026 | 5.20 | 5.20 | 5.00 | 5.14 | 5.14 | -1.15% | 9,875,188 |
| May 26, 2026 | 5.26 | 5.30 | 5.15 | 5.20 | 5.20 | -1.33% | 6,713,500 |
| May 25, 2026 | 5.29 | 5.35 | 5.22 | 5.27 | 5.27 | -0.38% | 7,050,702 |
| May 22, 2026 | 5.28 | 5.34 | 5.21 | 5.29 | 5.29 | 0.76% | 6,093,970 |
| May 21, 2026 | 5.41 | 5.47 | 5.23 | 5.25 | 5.25 | -2.60% | 6,477,100 |
| May 20, 2026 | 5.53 | 5.54 | 5.35 | 5.39 | 5.39 | -2.36% | 7,011,000 |
| May 19, 2026 | 5.48 | 5.57 | 5.42 | 5.52 | 5.52 | 0.91% | 6,321,075 |
| May 18, 2026 | 5.45 | 5.50 | 5.36 | 5.49 | 5.47 | 0.55% | 7,479,913 |
| May 15, 2026 | 5.59 | 5.59 | 5.43 | 5.46 | 5.44 | -1.62% | 8,795,902 |
| May 14, 2026 | 5.64 | 5.65 | 5.54 | 5.55 | 5.53 | -1.25% | 7,366,002 |
| May 13, 2026 | 5.65 | 5.68 | 5.61 | 5.62 | 5.60 | -0.35% | 8,922,567 |
| May 12, 2026 | 5.75 | 5.76 | 5.63 | 5.64 | 5.62 | -2.08% | 7,926,700 |
| May 11, 2026 | 5.80 | 5.84 | 5.71 | 5.76 | 5.74 | -0.52% | 9,536,500 |
| May 8, 2026 | 5.71 | 5.80 | 5.69 | 5.79 | 5.77 | 1.58% | 7,993,602 |
| May 7, 2026 | 5.77 | 5.81 | 5.67 | 5.70 | 5.68 | -1.21% | 9,370,100 |
| May 6, 2026 | 5.81 | 5.88 | 5.72 | 5.77 | 5.75 | -0.35% | 8,938,000 |
| Apr 30, 2026 | 5.81 | 5.85 | 5.75 | 5.79 | 5.77 | -0.17% | 7,880,100 |
| Apr 29, 2026 | 5.70 | 5.82 | 5.65 | 5.80 | 5.78 | 2.11% | 12,088,140 |
| Apr 28, 2026 | 5.66 | 5.77 | 5.58 | 5.68 | 5.66 | - | 12,441,000 |
| Apr 27, 2026 | 5.54 | 5.72 | 5.49 | 5.68 | 5.66 | 2.53% | 10,852,950 |
| Apr 24, 2026 | 5.51 | 5.57 | 5.43 | 5.54 | 5.52 | - | 8,984,946 |
| Apr 23, 2026 | 5.56 | 5.62 | 5.50 | 5.54 | 5.52 | -0.36% | 7,783,700 |
| Apr 22, 2026 | 5.57 | 5.61 | 5.54 | 5.56 | 5.54 | -1.07% | 5,882,700 |
| Apr 21, 2026 | 5.62 | 5.67 | 5.55 | 5.62 | 5.60 | -0.35% | 6,742,000 |
| Apr 20, 2026 | 5.63 | 5.68 | 5.56 | 5.64 | 5.62 | 0.18% | 6,331,320 |
| Apr 17, 2026 | 5.71 | 5.74 | 5.61 | 5.63 | 5.61 | -1.40% | 7,234,589 |
| Apr 16, 2026 | 5.65 | 5.74 | 5.59 | 5.71 | 5.69 | 1.60% | 5,796,000 |
| Apr 15, 2026 | 5.66 | 5.68 | 5.61 | 5.62 | 5.60 | -0.88% | 4,573,625 |
| Apr 14, 2026 | 5.69 | 5.72 | 5.60 | 5.67 | 5.65 | 0.18% | 6,289,260 |
| Apr 13, 2026 | 5.69 | 5.69 | 5.61 | 5.66 | 5.64 | -0.70% | 4,738,699 |
| Apr 10, 2026 | 5.67 | 5.76 | 5.64 | 5.70 | 5.68 | 1.60% | 6,773,577 |
| Apr 9, 2026 | 5.74 | 5.77 | 5.60 | 5.61 | 5.59 | -2.94% | 6,193,400 |
| Apr 8, 2026 | 5.73 | 5.79 | 5.68 | 5.78 | 5.76 | 2.30% | 7,807,469 |
| Apr 7, 2026 | 5.54 | 5.67 | 5.50 | 5.65 | 5.63 | 1.99% | 6,808,200 |
| Apr 3, 2026 | 5.79 | 5.79 | 5.52 | 5.54 | 5.52 | -3.82% | 7,095,600 |
| Apr 2, 2026 | 5.81 | 5.84 | 5.73 | 5.76 | 5.74 | -1.03% | 5,765,000 |
| Apr 1, 2026 | 5.92 | 5.94 | 5.78 | 5.82 | 5.80 | -0.68% | 8,979,652 |
| Mar 31, 2026 | 5.92 | 5.99 | 5.83 | 5.86 | 5.84 | -1.01% | 6,640,000 |
| Mar 30, 2026 | 5.84 | 5.94 | 5.80 | 5.92 | 5.90 | 0.51% | 6,388,648 |
| Mar 27, 2026 | 5.81 | 5.92 | 5.80 | 5.89 | 5.87 | 0.51% | 5,335,966 |
| Mar 26, 2026 | 5.88 | 5.97 | 5.84 | 5.86 | 5.84 | -0.17% | 7,935,015 |
| Mar 25, 2026 | 5.76 | 5.89 | 5.72 | 5.87 | 5.85 | 2.26% | 9,254,700 |
| Mar 24, 2026 | 5.58 | 5.74 | 5.52 | 5.74 | 5.72 | 4.74% | 13,151,580 |