Inner Mongolia Xinhua Distribution Group Co.,Ltd. (SHA:603230)
China · Delayed Price · Currency is CNY 9.16
+0.08 (0.88%)
At close: Aug 24, 2026
SHA:603230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 8.92 | 8.96 | 8.70 | 8.83 | 8.83 | -0.56% | 2,483,300 |
| Jul 20, 2026 | 8.96 | 9.11 | 8.80 | 8.88 | 8.88 | -0.56% | 2,280,000 |
| Jul 17, 2026 | 9.17 | 9.26 | 8.85 | 8.93 | 8.93 | -2.19% | 2,154,300 |
| Jul 16, 2026 | 8.93 | 9.17 | 8.89 | 9.13 | 9.13 | 1.67% | 1,746,700 |
| Jul 15, 2026 | 8.68 | 9.00 | 8.66 | 8.98 | 8.98 | 2.28% | 2,540,700 |
| Jul 14, 2026 | 8.72 | 8.89 | 8.68 | 8.78 | 8.78 | 0.92% | 1,826,500 |
| Jul 13, 2026 | 8.84 | 8.94 | 8.69 | 8.70 | 8.70 | -2.58% | 1,969,100 |
| Jul 10, 2026 | 8.85 | 9.05 | 8.74 | 8.93 | 8.93 | 0.79% | 2,699,699 |
| Jul 9, 2026 | 8.97 | 9.06 | 8.82 | 8.86 | 8.86 | -1.56% | 1,374,400 |
| Jul 8, 2026 | 8.91 | 9.08 | 8.82 | 9.00 | 9.00 | 0.78% | 999,300 |
| Jul 7, 2026 | 9.18 | 9.18 | 8.90 | 8.93 | 8.93 | -2.72% | 1,263,900 |
| Jul 6, 2026 | 9.12 | 9.23 | 9.08 | 9.18 | 9.18 | 0.77% | 1,681,100 |
| Jul 3, 2026 | 8.99 | 9.16 | 8.99 | 9.11 | 9.11 | 1.33% | 1,502,500 |
| Jul 2, 2026 | 8.82 | 9.10 | 8.82 | 8.99 | 8.99 | 1.12% | 1,864,000 |
| Jul 1, 2026 | 8.72 | 8.93 | 8.66 | 8.89 | 8.89 | 1.83% | 1,914,800 |
| Jun 30, 2026 | 8.80 | 8.91 | 8.69 | 8.73 | 8.73 | -1.36% | 1,292,900 |
| Jun 29, 2026 | 8.87 | 8.92 | 8.55 | 8.85 | 8.85 | -0.34% | 2,293,944 |
| Jun 26, 2026 | 8.77 | 9.26 | 8.63 | 8.88 | 8.88 | 0.23% | 4,295,900 |
| Jun 25, 2026 | 8.88 | 9.05 | 8.75 | 8.86 | 8.86 | -1.12% | 1,362,400 |
| Jun 24, 2026 | 9.39 | 9.39 | 8.96 | 8.96 | 8.96 | -4.17% | 1,762,500 |
| Jun 23, 2026 | 9.12 | 9.42 | 9.08 | 9.35 | 9.35 | 1.96% | 1,795,900 |
| Jun 22, 2026 | 9.19 | 9.23 | 8.88 | 9.17 | 9.17 | -0.65% | 1,919,300 |
| Jun 18, 2026 | 9.24 | 9.30 | 9.09 | 9.23 | 9.23 | 0.22% | 1,154,441 |
| Jun 17, 2026 | 9.58 | 9.65 | 9.28 | 9.36 | 9.21 | -2.50% | 2,222,600 |
| Jun 16, 2026 | 9.80 | 9.80 | 9.56 | 9.60 | 9.45 | -1.23% | 1,158,456 |
| Jun 15, 2026 | 9.72 | 9.91 | 9.68 | 9.72 | 9.56 | -0.31% | 1,869,244 |