Inly Media Co., Ltd. (SHA:603598)
China · Delayed Price · Currency is CNY 17.04
+0.05 (0.29%)
Sep 19, 2025, 2:45 PM CST
Inly Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 17.14 | 17.27 | 16.95 | 17.07 | 17.07 | 0.47% | 4,722,700 |
| Sep 18, 2025 | 17.37 | 17.51 | 16.91 | 16.99 | 16.99 | -2.64% | 9,256,400 |
| Sep 17, 2025 | 17.56 | 17.77 | 17.31 | 17.45 | 17.45 | -1.69% | 11,791,900 |
| Sep 16, 2025 | 17.68 | 18.49 | 17.55 | 17.75 | 17.75 | 4.29% | 18,302,217 |
| Sep 15, 2025 | 17.04 | 17.15 | 16.88 | 17.02 | 17.02 | -0.58% | 5,071,059 |
| Sep 12, 2025 | 17.10 | 17.28 | 17.08 | 17.12 | 17.12 | -0.29% | 5,822,692 |
| Sep 11, 2025 | 17.13 | 17.19 | 16.80 | 17.17 | 17.17 | -0.17% | 6,435,313 |
| Sep 10, 2025 | 16.92 | 17.29 | 16.92 | 17.20 | 17.20 | 1.36% | 5,275,179 |
| Sep 9, 2025 | 17.30 | 17.30 | 16.88 | 16.97 | 16.97 | -1.51% | 4,500,900 |
| Sep 8, 2025 | 16.81 | 17.24 | 16.80 | 17.23 | 17.23 | 0.17% | 6,046,459 |
| Sep 5, 2025 | 16.91 | 17.37 | 16.52 | 17.20 | 17.20 | 2.02% | 7,277,400 |
| Sep 4, 2025 | 16.71 | 17.03 | 16.62 | 16.86 | 16.86 | 0.66% | 5,969,100 |
| Sep 3, 2025 | 17.28 | 17.41 | 16.68 | 16.75 | 16.75 | -2.79% | 6,925,000 |
| Sep 2, 2025 | 17.60 | 17.70 | 17.11 | 17.23 | 17.23 | -3.04% | 9,695,000 |
| Sep 1, 2025 | 17.38 | 17.81 | 17.38 | 17.77 | 17.77 | 2.13% | 9,096,296 |
| Aug 29, 2025 | 17.74 | 17.78 | 17.35 | 17.40 | 17.40 | -2.14% | 9,556,696 |
| Aug 28, 2025 | 18.01 | 18.19 | 17.17 | 17.78 | 17.78 | -1.28% | 17,183,200 |
| Aug 27, 2025 | 18.77 | 18.84 | 18.00 | 18.01 | 18.01 | -3.07% | 16,551,379 |
| Aug 26, 2025 | 18.50 | 18.77 | 18.29 | 18.58 | 18.58 | 0.43% | 15,919,900 |
| Aug 25, 2025 | 18.25 | 18.54 | 18.15 | 18.50 | 18.50 | 1.43% | 17,078,153 |
| Aug 22, 2025 | 17.96 | 18.24 | 17.92 | 18.24 | 18.24 | 1.62% | 12,576,853 |
| Aug 21, 2025 | 18.10 | 18.18 | 17.89 | 17.95 | 17.95 | -1.05% | 11,527,579 |
| Aug 20, 2025 | 18.19 | 18.59 | 17.96 | 18.14 | 18.14 | -0.82% | 13,526,321 |
| Aug 19, 2025 | 18.25 | 18.49 | 18.08 | 18.29 | 18.29 | -1.08% | 13,321,621 |
| Aug 18, 2025 | 17.95 | 18.88 | 17.90 | 18.49 | 18.49 | 2.84% | 18,251,700 |
| Aug 15, 2025 | 17.80 | 18.12 | 17.72 | 17.98 | 17.98 | 0.73% | 7,257,598 |
| Aug 14, 2025 | 18.43 | 18.43 | 17.80 | 17.85 | 17.85 | -2.03% | 12,782,802 |
| Aug 13, 2025 | 17.92 | 18.30 | 17.85 | 18.22 | 18.22 | 1.79% | 13,352,702 |
| Aug 12, 2025 | 18.04 | 18.07 | 17.87 | 17.90 | 17.90 | -0.78% | 6,557,502 |
| Aug 11, 2025 | 17.75 | 18.04 | 17.72 | 18.04 | 18.04 | 1.29% | 7,323,802 |
| Aug 8, 2025 | 18.20 | 18.20 | 17.80 | 17.81 | 17.81 | -1.49% | 9,487,300 |
| Aug 7, 2025 | 18.20 | 18.34 | 18.01 | 18.08 | 18.08 | -0.93% | 10,646,100 |
| Aug 6, 2025 | 18.32 | 18.39 | 18.11 | 18.25 | 18.25 | -1.08% | 11,653,198 |
| Aug 5, 2025 | 18.35 | 18.60 | 18.08 | 18.45 | 18.45 | 0.22% | 17,201,700 |
| Aug 4, 2025 | 18.55 | 18.58 | 17.90 | 18.41 | 18.41 | -1.55% | 16,982,700 |
| Aug 1, 2025 | 18.55 | 18.90 | 18.10 | 18.70 | 18.70 | -1.11% | 27,913,500 |
| Jul 31, 2025 | 18.55 | 19.49 | 18.40 | 18.91 | 18.91 | 2.00% | 40,041,400 |
| Jul 30, 2025 | 18.09 | 18.72 | 18.01 | 18.54 | 18.54 | 2.60% | 25,418,579 |
| Jul 29, 2025 | 17.95 | 18.07 | 17.69 | 18.07 | 18.07 | 0.06% | 8,468,400 |
| Jul 28, 2025 | 18.11 | 18.19 | 17.98 | 18.06 | 18.06 | -0.50% | 8,604,300 |
| Jul 25, 2025 | 17.81 | 18.30 | 17.77 | 18.15 | 18.15 | 1.97% | 17,255,000 |
| Jul 24, 2025 | 17.57 | 17.83 | 17.55 | 17.80 | 17.80 | 1.31% | 5,236,900 |
| Jul 23, 2025 | 17.80 | 17.88 | 17.54 | 17.57 | 17.57 | -1.68% | 6,609,300 |
| Jul 22, 2025 | 17.96 | 17.96 | 17.66 | 17.87 | 17.87 | -0.78% | 8,439,300 |
| Jul 21, 2025 | 18.01 | 18.14 | 17.90 | 18.01 | 18.01 | -0.77% | 9,013,800 |
| Jul 18, 2025 | 18.30 | 18.45 | 18.00 | 18.15 | 18.15 | 0.11% | 12,842,500 |
| Jul 17, 2025 | 18.10 | 18.29 | 17.85 | 18.13 | 18.13 | -0.44% | 11,585,200 |
| Jul 16, 2025 | 17.77 | 18.40 | 17.72 | 18.21 | 18.21 | 2.48% | 20,538,620 |
| Jul 15, 2025 | 17.60 | 17.79 | 17.37 | 17.77 | 17.77 | 0.62% | 8,559,668 |
| Jul 14, 2025 | 18.05 | 18.05 | 17.55 | 17.66 | 17.66 | -1.67% | 8,474,500 |