Inzone Group Co.,Ltd (SHA:600858)
China · Delayed Price · Currency is CNY 4.650
-0.060 (-1.27%)
Jul 20, 2026, 3:00 PM CST
Inzone Group Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.83 | 4.88 | 4.72 | 4.82 | 4.82 | -0.62% | 8,430,100 |
| Jun 10, 2026 | 4.85 | 4.90 | 4.78 | 4.85 | 4.85 | -0.82% | 7,351,000 |
| Jun 9, 2026 | 4.96 | 4.98 | 4.84 | 4.89 | 4.89 | -0.61% | 7,566,100 |
| Jun 8, 2026 | 4.98 | 5.12 | 4.87 | 4.92 | 4.92 | -2.96% | 10,635,570 |
| 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 |