Skip to main content
logo
Inly Media Co., Ltd. (SHA:603598)
China flag China · Delayed Price · Currency is CNY
27.61
-1.69 (-5.77%)
At close: Feb 13, 2026

Inly Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202629.2030.0827.5827.6127.61-5.77%42,075,750
Feb 12, 202629.2930.3827.9529.3029.300.03%54,697,420
Feb 11, 202631.3531.6028.2229.2929.29-6.42%69,217,030
Feb 10, 202630.0031.3028.8931.3031.3010.02%73,394,770
Feb 9, 202627.0528.4526.0228.4528.4510.02%45,732,090
Feb 6, 202625.0826.4023.8825.8625.860.98%34,301,400
Feb 5, 202624.7826.8024.7825.6125.61-5.15%39,936,300
Feb 4, 202628.7228.8527.0027.0027.00-10.00%38,441,200
Feb 3, 202629.9830.3828.3530.0030.003.45%64,121,650
Feb 2, 202630.3731.4028.2829.0029.00-1.26%87,507,800
Jan 30, 202626.7029.3726.1129.3729.3710.00%70,774,300
Jan 29, 202624.9627.8324.5126.7026.705.53%60,640,900
Jan 28, 202626.0027.4125.2825.3025.30-2.17%43,186,600
Jan 27, 202626.7827.2025.2025.8625.86-1.93%43,794,900
Jan 26, 202627.3027.8525.6526.3726.37-1.49%41,027,600
Jan 23, 202626.5027.9425.6026.7726.772.96%46,848,000
Jan 22, 202625.6726.4424.6126.0026.003.01%38,647,400
Jan 21, 202624.3326.4824.0825.2425.244.82%48,139,950
Jan 20, 202625.5226.0523.7524.0824.08-5.64%51,661,940
Jan 19, 202625.5225.8625.5225.5225.52-10.01%16,968,000
Jan 16, 202628.3629.6628.3628.3628.36-10.00%8,300,471
Jan 15, 202629.5031.9029.5031.5131.51-2.75%61,346,300
Jan 14, 202630.2234.4830.2232.4032.403.28%94,499,100
Jan 13, 202631.3731.3730.8831.3731.379.99%25,950,490
Jan 12, 202628.5228.5228.5228.5228.529.99%1,627,100
Jan 9, 202624.0425.9324.0425.9325.9310.01%18,580,300
Jan 8, 202622.6224.8820.6223.5723.574.20%87,247,420
Jan 7, 202620.6622.6220.6222.6222.6210.02%22,473,900
Jan 6, 202618.7520.5618.6820.5620.5610.01%50,784,920
Jan 5, 202617.1018.6917.1018.6918.6910.01%46,884,700
Dec 31, 202516.5217.2516.3016.9916.993.47%24,673,600
Dec 30, 202516.0516.4316.0516.4216.423.40%15,227,700
Dec 29, 202516.0816.1815.8615.8815.88-1.98%11,012,700
Dec 26, 202516.2516.2816.1016.2016.20-0.12%8,023,600
Dec 25, 202516.3516.4216.1716.2216.22-0.43%7,311,200
Dec 24, 202516.1116.3016.0916.2916.290.25%5,860,000
Dec 23, 202516.3216.5316.1916.2516.25-1.10%7,565,400
Dec 22, 202516.5816.6016.4016.4316.43-1.32%8,153,500
Dec 19, 202516.6816.8416.3616.6516.650.60%10,190,800
Dec 18, 202516.3816.8416.2116.5516.550.18%11,125,600
Dec 17, 202516.1016.5316.1016.5216.521.98%11,173,500
Dec 16, 202516.8317.0716.0816.2016.20-5.76%17,117,500
Dec 15, 202518.0018.0117.1717.1917.19-5.18%19,098,600
Dec 12, 202518.7718.7817.9618.1318.13-4.28%22,471,800
Dec 11, 202519.5019.5518.7518.9418.94-3.96%24,763,360
Dec 10, 202518.7119.7518.6219.7219.724.01%37,337,417
Dec 9, 202518.5519.4118.5118.9618.960.85%29,418,800
Dec 8, 202518.2219.1118.0018.8018.802.23%32,923,400
Dec 5, 202518.8819.3618.1418.3918.39-3.01%36,385,700
Dec 4, 202518.3420.1718.3418.9618.963.38%45,527,600