Inzone Group Co.,Ltd (SHA:600858)
China · Delayed Price · Currency is CNY 5.08
-0.13 (-2.50%)
Sep 11, 2026, 3:00 PM CST
Inzone Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |