Inner Mongolia Xinhua Distribution Group Co.,Ltd. (SHA:603230)
China · Delayed Price · Currency is CNY 10.38
-0.37 (-3.44%)
Oct 27, 2026, 4:00 PM EDT
SHA:603230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 10.89 | 10.90 | 10.38 | 10.38 | 10.38 | -3.44% | 17,203,400 |
| Oct 26, 2026 | 10.72 | 10.99 | 10.26 | 10.75 | 10.75 | -0.46% | 19,751,130 |
| Oct 23, 2026 | 10.60 | 11.07 | 10.10 | 10.80 | 10.80 | -1.01% | 32,369,300 |
| Oct 22, 2026 | 11.48 | 11.81 | 10.91 | 10.91 | 10.91 | -9.98% | 33,669,900 |
| Oct 21, 2026 | 12.19 | 12.80 | 11.97 | 12.12 | 12.12 | 1.34% | 37,910,630 |
| Oct 20, 2026 | 12.65 | 13.10 | 11.83 | 11.96 | 11.96 | -6.34% | 36,050,925 |
| Oct 19, 2026 | 13.87 | 14.08 | 12.36 | 12.77 | 12.77 | -6.92% | 44,814,500 |
| Oct 16, 2026 | 14.48 | 15.24 | 13.51 | 13.72 | 13.72 | -5.51% | 61,550,900 |
| Oct 15, 2026 | 12.42 | 14.52 | 12.42 | 14.52 | 14.52 | 10.00% | 66,254,146 |
| Oct 14, 2026 | 12.52 | 14.00 | 12.05 | 13.20 | 13.20 | 0.23% | 52,734,220 |
| Oct 13, 2026 | 14.01 | 14.13 | 13.17 | 13.17 | 13.17 | -9.98% | 50,203,700 |
| Oct 12, 2026 | 12.99 | 14.63 | 12.95 | 14.63 | 14.63 | 10.00% | 59,799,536 |
| Oct 9, 2026 | 12.95 | 13.54 | 11.97 | 13.30 | 13.30 | 2.15% | 54,607,871 |
| Oct 8, 2026 | 13.85 | 14.25 | 12.79 | 13.02 | 13.02 | -7.07% | 48,314,590 |
| Sep 30, 2026 | 15.50 | 16.28 | 13.80 | 14.01 | 14.01 | -8.49% | 60,120,640 |
| Sep 29, 2026 | 14.96 | 16.28 | 14.96 | 15.31 | 15.31 | -7.88% | 66,452,379 |
| Sep 28, 2026 | 17.99 | 18.37 | 16.62 | 16.62 | 16.62 | -10.02% | 15,134,600 |
| Sep 24, 2026 | 16.99 | 18.47 | 16.85 | 18.47 | 18.47 | 10.01% | 72,187,123 |
| Sep 23, 2026 | 15.51 | 17.42 | 14.83 | 16.79 | 16.79 | 2.94% | 73,551,671 |
| Sep 22, 2026 | 15.26 | 16.31 | 14.98 | 16.31 | 16.31 | 9.98% | 38,968,781 |
| Sep 21, 2026 | 14.83 | 14.83 | 14.66 | 14.83 | 14.83 | 10.01% | 37,572,920 |
| Sep 18, 2026 | 13.48 | 13.48 | 12.34 | 13.48 | 13.48 | 10.04% | 65,283,270 |
| Sep 17, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 9.96% | 5,946,901 |
| Sep 16, 2026 | 10.09 | 11.14 | 10.01 | 11.14 | 11.14 | 9.97% | 11,655,300 |
| Sep 15, 2026 | 10.57 | 10.68 | 10.05 | 10.13 | 10.13 | -2.78% | 11,410,900 |
| Sep 14, 2026 | 9.91 | 11.06 | 9.91 | 10.42 | 10.42 | 3.68% | 15,401,874 |
| Sep 11, 2026 | 9.61 | 10.39 | 9.50 | 10.05 | 10.05 | 3.08% | 11,207,429 |
| Sep 10, 2026 | 9.95 | 10.10 | 9.70 | 9.75 | 9.75 | -2.21% | 6,228,500 |
| Sep 9, 2026 | 10.09 | 10.17 | 9.70 | 9.97 | 9.97 | -3.39% | 10,876,000 |
| Sep 8, 2026 | 10.47 | 10.70 | 10.03 | 10.32 | 10.32 | 3.72% | 16,539,080 |
| Sep 7, 2026 | 9.70 | 10.10 | 9.59 | 9.95 | 9.95 | 1.53% | 14,175,000 |
| Sep 4, 2026 | 9.35 | 10.34 | 9.35 | 9.80 | 9.80 | 4.26% | 14,459,617 |
| Sep 3, 2026 | 9.48 | 9.80 | 9.34 | 9.40 | 9.40 | -0.84% | 4,487,000 |
| Sep 2, 2026 | 9.63 | 9.76 | 9.37 | 9.48 | 9.48 | -1.66% | 5,079,459 |
| Sep 1, 2026 | 9.24 | 9.95 | 9.24 | 9.64 | 9.64 | 4.33% | 9,719,097 |
| Aug 31, 2026 | 9.12 | 9.25 | 9.05 | 9.24 | 9.24 | 1.65% | 2,812,900 |
| Aug 28, 2026 | 9.04 | 9.13 | 9.01 | 9.09 | 9.09 | 0.55% | 1,710,200 |
| Aug 27, 2026 | 9.11 | 9.12 | 9.02 | 9.04 | 9.04 | -0.66% | 2,257,400 |
| Aug 26, 2026 | 9.23 | 9.27 | 9.06 | 9.10 | 9.10 | -1.41% | 3,077,900 |
| Aug 25, 2026 | 9.11 | 9.25 | 9.11 | 9.23 | 9.23 | 0.76% | 1,674,499 |
| Aug 24, 2026 | 9.13 | 9.24 | 9.09 | 9.16 | 9.16 | 0.88% | 1,419,100 |
| Aug 21, 2026 | 9.19 | 9.19 | 9.02 | 9.08 | 9.08 | -1.41% | 1,417,800 |
| Aug 20, 2026 | 9.05 | 9.24 | 9.05 | 9.21 | 9.21 | 1.43% | 1,812,500 |
| Aug 19, 2026 | 9.22 | 9.26 | 9.06 | 9.08 | 9.08 | -1.94% | 1,338,500 |
| Aug 18, 2026 | 9.18 | 9.33 | 9.13 | 9.26 | 9.26 | 0.22% | 1,975,300 |
| Aug 17, 2026 | 9.28 | 9.30 | 9.09 | 9.24 | 9.24 | -0.43% | 1,906,599 |
| Aug 14, 2026 | 9.26 | 9.33 | 9.08 | 9.28 | 9.28 | 0.76% | 2,442,200 |
| Aug 13, 2026 | 9.18 | 9.55 | 9.18 | 9.21 | 9.21 | -0.22% | 3,512,000 |
| Aug 12, 2026 | 9.12 | 9.26 | 9.12 | 9.23 | 9.23 | 0.98% | 1,708,750 |
| Aug 11, 2026 | 9.22 | 9.22 | 9.09 | 9.14 | 9.14 | -0.65% | 1,367,100 |