Inzone Group Co.,Ltd (SHA:600858)
China · Delayed Price · Currency is CNY 4.850
-0.040 (-0.82%)
Oct 29, 2026, 11:20 AM CST
Inzone Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4.85 | 4.95 | 4.74 | 4.85 | 4.85 | -0.82% | 7,829,500 |
| Oct 28, 2026 | 4.81 | 4.97 | 4.78 | 4.89 | 4.89 | 0.41% | 16,811,800 |
| Oct 27, 2026 | 4.79 | 5.15 | 4.78 | 4.87 | 4.87 | 1.67% | 22,319,178 |
| Oct 26, 2026 | 4.72 | 4.82 | 4.71 | 4.79 | 4.79 | 0.84% | 5,541,900 |
| Oct 23, 2026 | 4.67 | 4.75 | 4.54 | 4.75 | 4.75 | 1.50% | 8,511,900 |
| Oct 22, 2026 | 4.76 | 4.79 | 4.67 | 4.68 | 4.68 | -1.89% | 4,874,300 |
| Oct 21, 2026 | 4.77 | 4.86 | 4.75 | 4.77 | 4.77 | - | 5,283,200 |
| Oct 20, 2026 | 4.74 | 4.81 | 4.68 | 4.77 | 4.77 | 0.63% | 4,987,689 |
| Oct 19, 2026 | 4.81 | 4.86 | 4.69 | 4.74 | 4.74 | -2.07% | 6,934,800 |
| Oct 16, 2026 | 4.87 | 4.94 | 4.79 | 4.84 | 4.84 | - | 6,540,500 |
| Oct 15, 2026 | 4.90 | 4.93 | 4.80 | 4.84 | 4.84 | -2.02% | 9,015,000 |
| Oct 14, 2026 | 5.00 | 5.09 | 4.92 | 4.94 | 4.94 | -1.79% | 7,276,801 |
| Oct 13, 2026 | 4.90 | 5.05 | 4.83 | 5.03 | 5.03 | 2.24% | 10,704,710 |
| Oct 12, 2026 | 5.05 | 5.12 | 4.90 | 4.92 | 4.92 | -2.57% | 8,842,000 |
| Oct 9, 2026 | 4.90 | 5.05 | 4.85 | 5.05 | 5.05 | 3.06% | 10,811,000 |
| Oct 8, 2026 | 4.94 | 5.00 | 4.88 | 4.90 | 4.90 | -1.01% | 5,721,711 |
| Sep 30, 2026 | 4.95 | 4.99 | 4.89 | 4.95 | 4.95 | 0.20% | 6,164,700 |
| Sep 29, 2026 | 4.85 | 4.97 | 4.81 | 4.94 | 4.94 | 1.23% | 6,726,200 |
| Sep 28, 2026 | 4.91 | 4.94 | 4.84 | 4.88 | 4.88 | - | 6,006,817 |
| Sep 24, 2026 | 4.93 | 4.95 | 4.86 | 4.88 | 4.88 | -0.61% | 5,805,400 |
| Sep 23, 2026 | 5.00 | 5.02 | 4.89 | 4.91 | 4.91 | -1.80% | 6,695,200 |
| Sep 22, 2026 | 5.08 | 5.11 | 4.95 | 5.00 | 5.00 | -1.19% | 9,503,993 |
| Sep 21, 2026 | 4.96 | 5.08 | 4.95 | 5.06 | 5.06 | 2.02% | 7,088,876 |
| Sep 18, 2026 | 4.93 | 5.06 | 4.93 | 4.96 | 4.96 | - | 8,781,625 |
| Sep 17, 2026 | 4.88 | 4.98 | 4.81 | 4.96 | 4.96 | 1.64% | 7,623,300 |
| Sep 16, 2026 | 4.87 | 4.93 | 4.78 | 4.88 | 4.88 | -0.41% | 7,945,202 |
| Sep 15, 2026 | 5.15 | 5.15 | 4.88 | 4.90 | 4.90 | -4.85% | 10,815,832 |
| Sep 14, 2026 | 5.06 | 5.21 | 5.03 | 5.15 | 5.15 | 1.38% | 9,417,900 |
| Sep 11, 2026 | 5.21 | 5.27 | 5.04 | 5.08 | 5.08 | -2.50% | 11,833,697 |
| Sep 10, 2026 | 5.33 | 5.37 | 5.20 | 5.21 | 5.21 | -2.62% | 10,447,793 |
| Sep 9, 2026 | 5.26 | 5.38 | 5.20 | 5.35 | 5.35 | 1.71% | 12,950,100 |
| Sep 8, 2026 | 5.20 | 5.29 | 5.18 | 5.26 | 5.26 | 0.77% | 10,217,300 |
| Sep 7, 2026 | 5.09 | 5.24 | 5.07 | 5.22 | 5.22 | 2.55% | 9,670,540 |
| Sep 4, 2026 | 5.04 | 5.14 | 4.97 | 5.09 | 5.09 | 0.99% | 9,712,300 |
| Sep 3, 2026 | 5.07 | 5.14 | 5.03 | 5.04 | 5.04 | -0.40% | 10,989,400 |
| Sep 2, 2026 | 5.10 | 5.13 | 5.00 | 5.06 | 5.06 | -0.78% | 7,237,500 |
| Sep 1, 2026 | 4.97 | 5.15 | 4.96 | 5.10 | 5.10 | 2.82% | 9,454,585 |
| Aug 31, 2026 | 4.96 | 5.01 | 4.90 | 4.96 | 4.96 | -0.60% | 8,323,501 |
| Aug 28, 2026 | 4.89 | 5.02 | 4.82 | 4.99 | 4.99 | 2.04% | 9,508,585 |
| Aug 27, 2026 | 4.92 | 4.94 | 4.86 | 4.89 | 4.89 | -0.61% | 5,908,800 |
| Aug 26, 2026 | 4.92 | 5.00 | 4.90 | 4.92 | 4.92 | - | 5,951,300 |
| Aug 25, 2026 | 4.75 | 4.94 | 4.75 | 4.92 | 4.92 | 2.07% | 9,875,300 |
| Aug 24, 2026 | 4.86 | 4.90 | 4.80 | 4.82 | 4.82 | -0.82% | 6,368,200 |
| 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 |