Inner Mongolia Xinhua Distribution Group Co.,Ltd. (SHA:603230)
China · Delayed Price · Currency is CNY 8.93
-0.20 (-2.19%)
At close: Jul 17, 2026
SHA:603230 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 9.50 | 9.75 | 9.47 | 9.75 | 9.59 | 2.42% | 1,758,900 |
| Jun 11, 2026 | 9.66 | 9.68 | 9.44 | 9.52 | 9.37 | -1.86% | 1,361,600 |
| Jun 10, 2026 | 9.55 | 9.72 | 9.55 | 9.70 | 9.54 | 0.52% | 1,194,688 |
| Jun 9, 2026 | 9.72 | 9.76 | 9.55 | 9.65 | 9.50 | -0.82% | 1,453,000 |
| Jun 8, 2026 | 9.70 | 9.85 | 9.52 | 9.73 | 9.57 | -1.72% | 1,868,900 |
| Jun 5, 2026 | 9.70 | 9.97 | 9.69 | 9.90 | 9.74 | 2.06% | 1,817,700 |
| Jun 4, 2026 | 9.86 | 9.93 | 9.64 | 9.70 | 9.54 | -1.92% | 1,347,800 |
| Jun 3, 2026 | 9.93 | 9.96 | 9.78 | 9.89 | 9.73 | -0.50% | 1,254,800 |
| Jun 2, 2026 | 10.14 | 10.16 | 9.90 | 9.94 | 9.78 | -1.97% | 1,688,477 |
| Jun 1, 2026 | 9.77 | 10.15 | 9.72 | 10.14 | 9.98 | 3.89% | 2,448,977 |
| May 29, 2026 | 9.78 | 9.88 | 9.70 | 9.76 | 9.60 | 0.21% | 1,623,900 |
| May 28, 2026 | 9.86 | 9.94 | 9.63 | 9.74 | 9.58 | -1.62% | 2,079,100 |
| May 27, 2026 | 10.00 | 10.05 | 9.83 | 9.90 | 9.74 | -1.39% | 1,828,477 |
| May 26, 2026 | 10.12 | 10.13 | 9.92 | 10.04 | 9.88 | -1.18% | 1,933,941 |
| May 25, 2026 | 10.14 | 10.23 | 10.05 | 10.16 | 10.00 | -0.10% | 1,331,800 |
| May 22, 2026 | 10.14 | 10.24 | 10.04 | 10.17 | 10.01 | 0.79% | 1,310,500 |
| May 21, 2026 | 10.34 | 10.44 | 10.08 | 10.09 | 9.93 | -2.23% | 1,871,400 |
| May 20, 2026 | 10.56 | 10.56 | 10.28 | 10.32 | 10.15 | -2.27% | 1,453,300 |
| May 19, 2026 | 10.34 | 10.57 | 10.31 | 10.56 | 10.39 | 2.03% | 1,680,300 |
| May 18, 2026 | 10.43 | 10.48 | 10.21 | 10.35 | 10.18 | -0.77% | 1,992,100 |
| May 15, 2026 | 10.50 | 10.61 | 10.39 | 10.43 | 10.26 | -0.67% | 1,766,300 |
| May 14, 2026 | 10.70 | 10.73 | 10.50 | 10.50 | 10.33 | -1.69% | 1,715,200 |
| May 13, 2026 | 10.66 | 10.73 | 10.62 | 10.68 | 10.51 | 0.19% | 1,502,300 |
| May 12, 2026 | 10.85 | 10.88 | 10.64 | 10.66 | 10.49 | -1.75% | 1,897,400 |
| May 11, 2026 | 10.96 | 10.96 | 10.75 | 10.85 | 10.68 | -0.82% | 2,512,900 |
| May 8, 2026 | 10.90 | 10.97 | 10.84 | 10.94 | 10.76 | 0.64% | 1,967,400 |