Skip to main content
logo
Inly Media Co., Ltd. (SHA:603598)
China flag China · Delayed Price · Currency is CNY
16.28
-0.31 (-1.87%)
Oct 22, 2025, 2:45 PM CST

Inly Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 202515.7917.0015.7616.5916.594.54%12,626,363
Oct 20, 202515.6015.9415.4815.8715.872.72%3,891,600
Oct 17, 202515.7215.8615.4515.4515.45-2.15%3,804,302
Oct 16, 202516.0216.0315.7915.7915.79-1.44%2,746,500
Oct 15, 202515.9216.0315.7616.0216.020.69%3,151,600
Oct 14, 202516.0516.1915.8815.9115.91-0.87%3,759,400
Oct 13, 202515.9516.1815.7416.0516.05-2.73%5,221,900
Oct 10, 202516.5216.6216.4016.5016.50-0.54%3,394,363
Oct 9, 202516.5216.8616.4916.5916.590.48%5,447,413
Sep 30, 202516.6316.6816.5016.5116.51-0.36%3,584,100
Sep 29, 202516.7116.9016.4516.5716.57-2.76%6,221,600
Sep 26, 202516.5817.2716.4117.0417.042.04%7,835,700
Sep 25, 202516.4317.0416.4016.7016.700.66%5,833,600
Sep 24, 202516.3016.6916.2016.5916.591.78%3,879,900
Sep 23, 202516.7516.7916.0816.3016.30-3.03%6,572,200
Sep 22, 202517.0717.0816.7016.8116.81-1.52%5,474,400
Sep 19, 202517.1417.2716.9517.0717.070.47%4,722,700
Sep 18, 202517.3717.5116.9116.9916.99-2.64%9,256,400
Sep 17, 202517.5617.7717.3117.4517.45-1.69%11,791,900
Sep 16, 202517.6818.4917.5517.7517.754.29%18,302,217
Sep 15, 202517.0417.1516.8817.0217.02-0.58%5,071,059
Sep 12, 202517.1017.2817.0817.1217.12-0.29%5,822,692
Sep 11, 202517.1317.1916.8017.1717.17-0.17%6,435,313
Sep 10, 202516.9217.2916.9217.2017.201.36%5,275,179
Sep 9, 202517.3017.3016.8816.9716.97-1.51%4,500,900
Sep 8, 202516.8117.2416.8017.2317.230.17%6,046,459
Sep 5, 202516.9117.3716.5217.2017.202.02%7,277,400
Sep 4, 202516.7117.0316.6216.8616.860.66%5,969,100
Sep 3, 202517.2817.4116.6816.7516.75-2.79%6,925,000
Sep 2, 202517.6017.7017.1117.2317.23-3.04%9,695,000
Sep 1, 202517.3817.8117.3817.7717.772.13%9,096,296
Aug 29, 202517.7417.7817.3517.4017.40-2.14%9,556,696
Aug 28, 202518.0118.1917.1717.7817.78-1.28%17,183,200
Aug 27, 202518.7718.8418.0018.0118.01-3.07%16,551,379
Aug 26, 202518.5018.7718.2918.5818.580.43%15,919,900
Aug 25, 202518.2518.5418.1518.5018.501.43%17,078,153
Aug 22, 202517.9618.2417.9218.2418.241.62%12,576,853
Aug 21, 202518.1018.1817.8917.9517.95-1.05%11,527,579
Aug 20, 202518.1918.5917.9618.1418.14-0.82%13,526,321
Aug 19, 202518.2518.4918.0818.2918.29-1.08%13,321,621
Aug 18, 202517.9518.8817.9018.4918.492.84%18,251,700
Aug 15, 202517.8018.1217.7217.9817.980.73%7,257,598
Aug 14, 202518.4318.4317.8017.8517.85-2.03%12,782,802
Aug 13, 202517.9218.3017.8518.2218.221.79%13,352,702
Aug 12, 202518.0418.0717.8717.9017.90-0.78%6,557,502
Aug 11, 202517.7518.0417.7218.0418.041.29%7,323,802
Aug 8, 202518.2018.2017.8017.8117.81-1.49%9,487,300
Aug 7, 202518.2018.3418.0118.0818.08-0.93%10,646,100
Aug 6, 202518.3218.3918.1118.2518.25-1.08%11,653,198
Aug 5, 202518.3518.6018.0818.4518.450.22%17,201,700