Inner Mongolia Xinhua Distribution Group Co.,Ltd. (SHA:603230)
China · Delayed Price · Currency is CNY 14.01
-1.30 (-8.49%)
At close: Sep 30, 2026
SHA:603230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 9.03 | 9.23 | 9.03 | 9.20 | 9.20 | 1.88% | 2,102,200 |
| Aug 7, 2026 | 9.11 | 9.12 | 8.90 | 9.03 | 9.03 | -0.77% | 1,522,205 |
| Aug 6, 2026 | 9.09 | 9.14 | 8.96 | 9.10 | 9.10 | -0.11% | 1,327,400 |
| Aug 5, 2026 | 9.15 | 9.19 | 9.04 | 9.11 | 9.11 | -0.44% | 1,683,900 |
| Aug 4, 2026 | 9.19 | 9.26 | 9.11 | 9.15 | 9.15 | -0.11% | 1,766,100 |
| Aug 3, 2026 | 8.99 | 9.18 | 8.96 | 9.16 | 9.16 | 1.66% | 2,449,300 |
| Jul 31, 2026 | 8.90 | 9.05 | 8.86 | 9.01 | 9.01 | 1.58% | 2,241,600 |
| Jul 30, 2026 | 8.87 | 9.02 | 8.81 | 8.87 | 8.87 | - | 2,366,700 |
| Jul 29, 2026 | 8.71 | 8.91 | 8.71 | 8.87 | 8.87 | 2.07% | 2,386,300 |
| Jul 28, 2026 | 8.58 | 8.74 | 8.57 | 8.69 | 8.69 | 0.58% | 1,501,701 |
| Jul 27, 2026 | 8.55 | 8.67 | 8.50 | 8.64 | 8.64 | 1.05% | 1,912,601 |
| Jul 24, 2026 | 8.69 | 8.78 | 8.55 | 8.55 | 8.55 | -2.62% | 1,537,200 |
| Jul 23, 2026 | 8.56 | 8.78 | 8.55 | 8.78 | 8.78 | 1.97% | 1,455,600 |
| Jul 22, 2026 | 8.88 | 8.90 | 8.58 | 8.61 | 8.61 | -2.49% | 2,294,800 |