Shanghai - Delayed Quote CNY
Inmyshow Digital Technology(Group)Co.,Ltd. (600556.SS)
4.8100
-0.1500
(-3.02%)
At close: May 30 at 3:00:02 PM GMT+8
Currency in CNY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 4.8700 | 5.0000 | 4.7900 | 4.8100 | 4.8100 | 53,537,899 |
| May 29, 2025 | 4.7000 | 5.0700 | 4.7000 | 4.9600 | 4.9600 | 82,049,755 |
| May 28, 2025 | 4.8000 | 4.8100 | 4.7000 | 4.7200 | 4.7200 | 26,915,001 |
| May 27, 2025 | 4.8600 | 4.8600 | 4.7700 | 4.8000 | 4.8000 | 24,157,900 |
| May 26, 2025 | 4.6800 | 4.8600 | 4.6800 | 4.8500 | 4.8500 | 41,777,609 |
| May 23, 2025 | 4.7800 | 4.8300 | 4.6800 | 4.6800 | 4.6800 | 31,974,300 |
| May 22, 2025 | 4.8200 | 4.8900 | 4.7600 | 4.7800 | 4.7800 | 30,467,500 |
| May 21, 2025 | 4.9000 | 4.9100 | 4.8200 | 4.8400 | 4.8400 | 28,832,800 |
| May 20, 2025 | 4.7800 | 4.9300 | 4.7400 | 4.9000 | 4.9000 | 51,605,098 |
| May 19, 2025 | 4.7500 | 4.7900 | 4.6700 | 4.7800 | 4.7800 | 38,902,648 |
| May 16, 2025 | 4.7000 | 4.8800 | 4.6600 | 4.8000 | 4.8000 | 53,968,750 |
| May 15, 2025 | 4.8200 | 4.8200 | 4.7000 | 4.7000 | 4.7000 | 25,628,200 |
| May 14, 2025 | 4.7800 | 4.8500 | 4.7500 | 4.8200 | 4.8200 | 29,664,941 |
| May 13, 2025 | 4.8700 | 4.9100 | 4.7900 | 4.7900 | 4.7900 | 33,827,440 |
| May 12, 2025 | 4.8400 | 4.8500 | 4.7900 | 4.8200 | 4.8200 | 24,996,400 |
| May 9, 2025 | 4.9000 | 4.9100 | 4.7900 | 4.8000 | 4.8000 | 29,627,501 |
| May 8, 2025 | 4.8600 | 4.9700 | 4.8300 | 4.9200 | 4.9200 | 40,352,400 |
| May 7, 2025 | 4.9400 | 4.9700 | 4.8100 | 4.8500 | 4.8500 | 38,261,600 |
| May 6, 2025 | 4.8100 | 4.9000 | 4.7800 | 4.9000 | 4.9000 | 36,151,550 |
| Apr 30, 2025 | 4.6600 | 4.8300 | 4.6500 | 4.7800 | 4.7800 | 46,920,400 |
| Apr 29, 2025 | 4.5700 | 4.6800 | 4.5400 | 4.6400 | 4.6400 | 26,853,100 |
| Apr 28, 2025 | 4.6100 | 4.6500 | 4.5400 | 4.5700 | 4.5700 | 23,605,500 |
| Apr 25, 2025 | 4.6000 | 4.6600 | 4.5700 | 4.6100 | 4.6100 | 28,579,500 |
| Apr 24, 2025 | 4.6600 | 4.6900 | 4.5200 | 4.5600 | 4.5600 | 34,583,500 |
| Apr 23, 2025 | 4.7000 | 4.7600 | 4.6500 | 4.6800 | 4.6800 | 34,272,500 |
| Apr 22, 2025 | 4.7000 | 4.7500 | 4.6400 | 4.6600 | 4.6600 | 22,959,800 |
| Apr 21, 2025 | 4.6000 | 4.7200 | 4.5600 | 4.7200 | 4.7200 | 28,696,700 |
| Apr 18, 2025 | 4.6200 | 4.6400 | 4.5200 | 4.6000 | 4.6000 | 24,462,600 |
| Apr 17, 2025 | 4.5600 | 4.7100 | 4.5400 | 4.6200 | 4.6200 | 30,967,500 |
| Apr 16, 2025 | 4.7100 | 4.7500 | 4.5100 | 4.6000 | 4.6000 | 36,199,000 |
| Apr 15, 2025 | 4.6700 | 4.7600 | 4.6400 | 4.7100 | 4.7100 | 36,181,601 |
| Apr 14, 2025 | 4.6100 | 4.7200 | 4.6100 | 4.6600 | 4.6600 | 41,433,348 |
| Apr 11, 2025 | 4.4800 | 4.6300 | 4.4500 | 4.5600 | 4.5600 | 41,365,279 |
| Apr 10, 2025 | 4.4800 | 4.6000 | 4.4600 | 4.5100 | 4.5100 | 43,380,118 |
| Apr 9, 2025 | 4.1800 | 4.4300 | 3.9000 | 4.4000 | 4.4000 | 65,177,018 |
| Apr 8, 2025 | 4.3100 | 4.4900 | 4.1600 | 4.2900 | 4.2900 | 80,903,048 |
| Apr 7, 2025 | 4.7500 | 4.7600 | 4.5700 | 4.5700 | 4.5700 | 32,062,900 |
| Apr 3, 2025 | 4.9900 | 5.1100 | 4.9500 | 5.0800 | 5.0800 | 34,944,318 |
| Apr 2, 2025 | 5.0000 | 5.0800 | 4.9900 | 5.0400 | 5.0400 | 23,658,600 |
| Apr 1, 2025 | 5.0500 | 5.0800 | 5.0000 | 5.0300 | 5.0300 | 30,365,700 |
| Mar 31, 2025 | 5.1000 | 5.1100 | 4.9500 | 5.0600 | 5.0600 | 43,059,600 |
| Mar 28, 2025 | 5.1600 | 5.1800 | 5.0800 | 5.1500 | 5.1500 | 36,505,101 |
| Mar 27, 2025 | 5.1300 | 5.1800 | 5.0500 | 5.1500 | 5.1500 | 35,357,701 |
| Mar 26, 2025 | 5.0700 | 5.1500 | 5.0500 | 5.1200 | 5.1200 | 28,557,400 |
| Mar 25, 2025 | 5.1300 | 5.1400 | 5.0400 | 5.0800 | 5.0800 | 32,411,500 |
| Mar 24, 2025 | 5.2100 | 5.2200 | 5.0300 | 5.1400 | 5.1400 | 48,729,500 |
| Mar 21, 2025 | 5.3100 | 5.3300 | 5.1900 | 5.2100 | 5.2100 | 46,642,000 |
| Mar 20, 2025 | 5.3700 | 5.4000 | 5.3100 | 5.3200 | 5.3200 | 37,823,200 |
| Mar 19, 2025 | 5.4400 | 5.4400 | 5.3400 | 5.3700 | 5.3700 | 38,343,300 |
| Mar 18, 2025 | 5.5000 | 5.5200 | 5.4100 | 5.4500 | 5.4500 | 40,784,800 |
| Mar 17, 2025 | 5.5200 | 5.5500 | 5.4500 | 5.4800 | 5.4800 | 47,551,901 |
| Mar 14, 2025 | 5.3700 | 5.5200 | 5.3400 | 5.4900 | 5.4900 | 53,168,965 |
| Mar 13, 2025 | 5.5200 | 5.5200 | 5.3200 | 5.3900 | 5.3900 | 59,894,001 |
| Mar 12, 2025 | 5.5100 | 5.6000 | 5.4600 | 5.5300 | 5.5300 | 69,857,300 |
| Mar 11, 2025 | 5.3200 | 5.4800 | 5.3000 | 5.4800 | 5.4800 | 48,269,140 |
| Mar 10, 2025 | 5.4700 | 5.4900 | 5.3200 | 5.4000 | 5.4000 | 55,097,200 |
| Mar 7, 2025 | 5.5400 | 5.6100 | 5.4100 | 5.4700 | 5.4700 | 84,476,400 |
| Mar 6, 2025 | 5.3200 | 5.6200 | 5.3000 | 5.5600 | 5.5600 | 102,542,300 |
| Mar 5, 2025 | 5.3100 | 5.3200 | 5.1900 | 5.3000 | 5.3000 | 50,057,901 |
| Mar 4, 2025 | 5.1800 | 5.3100 | 5.1600 | 5.3000 | 5.3000 | 46,715,000 |
| Mar 3, 2025 | 5.2200 | 5.3500 | 5.1800 | 5.2300 | 5.2300 | 65,368,300 |
| Feb 28, 2025 | 5.4800 | 5.4900 | 5.1800 | 5.2000 | 5.2000 | 83,142,871 |
| Feb 27, 2025 | 5.6300 | 5.7200 | 5.4100 | 5.5100 | 5.5100 | 103,501,400 |
| Feb 26, 2025 | 5.6500 | 5.7100 | 5.5900 | 5.6400 | 5.6400 | 72,651,000 |
| Feb 25, 2025 | 5.6500 | 5.7400 | 5.5800 | 5.6300 | 5.6300 | 71,958,500 |
| Feb 24, 2025 | 5.7900 | 5.8100 | 5.6700 | 5.7500 | 5.7500 | 83,521,000 |
| Feb 21, 2025 | 5.8600 | 5.8600 | 5.6500 | 5.8400 | 5.8400 | 108,262,362 |
| Feb 20, 2025 | 5.7800 | 5.9000 | 5.7300 | 5.7900 | 5.7900 | 95,296,201 |
| Feb 19, 2025 | 5.6100 | 5.7400 | 5.5400 | 5.7300 | 5.7300 | 86,717,476 |
| Feb 18, 2025 | 5.9300 | 5.9400 | 5.5600 | 5.5800 | 5.5800 | 146,718,061 |
| Feb 17, 2025 | 5.9600 | 6.0500 | 5.8900 | 5.9700 | 5.9700 | 142,407,900 |
| Feb 14, 2025 | 6.1000 | 6.1000 | 5.7500 | 5.9200 | 5.9200 | 157,040,700 |
| Feb 13, 2025 | 5.9600 | 6.1800 | 5.8300 | 6.1000 | 6.1000 | 232,507,106 |
| Feb 12, 2025 | 5.8200 | 5.9400 | 5.7300 | 5.9100 | 5.9100 | 171,820,201 |
| Feb 11, 2025 | 5.7400 | 6.2500 | 5.6500 | 5.9500 | 5.9500 | 273,879,159 |
| Feb 10, 2025 | 5.6500 | 5.7500 | 5.6300 | 5.7400 | 5.7400 | 146,435,100 |
| Feb 7, 2025 | 5.5100 | 5.8200 | 5.4700 | 5.6400 | 5.6400 | 212,620,049 |
| Feb 6, 2025 | 5.3000 | 5.5300 | 5.2400 | 5.5200 | 5.5200 | 171,278,932 |
| Feb 5, 2025 | 5.1900 | 5.3900 | 5.1600 | 5.3400 | 5.3400 | 169,061,287 |
| Jan 27, 2025 | 5.3200 | 5.3800 | 5.1100 | 5.1100 | 5.1100 | 124,002,100 |
| Jan 24, 2025 | 5.1500 | 5.3300 | 5.0900 | 5.2900 | 5.2900 | 167,753,313 |
| Jan 23, 2025 | 5.2200 | 5.4100 | 5.1300 | 5.1900 | 5.1900 | 189,448,384 |
| Jan 22, 2025 | 5.3000 | 5.3800 | 5.1600 | 5.1600 | 5.1600 | 193,944,300 |
| Jan 21, 2025 | 5.7000 | 5.7000 | 5.4300 | 5.4300 | 5.4300 | 335,810,473 |
| Jan 20, 2025 | 6.3700 | 6.5800 | 6.0300 | 6.0300 | 6.0300 | 357,198,267 |
| Jan 17, 2025 | 6.3500 | 6.9700 | 6.0900 | 6.7000 | 6.7000 | 564,487,667 |
| Jan 16, 2025 | 6.3400 | 6.3400 | 6.1100 | 6.3400 | 6.3400 | 205,838,321 |
| Jan 15, 2025 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | 11,683,500 |
| Jan 14, 2025 | 5.1900 | 5.2400 | 5.1900 | 5.2400 | 5.2400 | 31,362,544 |
| Jan 13, 2025 | 4.7100 | 4.7800 | 4.5800 | 4.7600 | 4.7600 | 50,036,748 |
| Jan 10, 2025 | 5.0000 | 5.0900 | 4.7900 | 4.8000 | 4.8000 | 75,694,789 |
| Jan 9, 2025 | 4.9000 | 5.0800 | 4.8800 | 5.0400 | 5.0400 | 77,044,682 |
| Jan 8, 2025 | 4.8600 | 4.9900 | 4.7800 | 4.9600 | 4.9600 | 75,589,440 |
| Jan 7, 2025 | 4.8000 | 4.9000 | 4.7700 | 4.8800 | 4.8800 | 55,360,500 |
| Jan 6, 2025 | 4.7700 | 4.8500 | 4.6100 | 4.7800 | 4.7800 | 52,469,670 |
| Jan 3, 2025 | 5.2100 | 5.2400 | 4.8000 | 4.8200 | 4.8200 | 76,061,600 |
| Jan 2, 2025 | 5.1700 | 5.3400 | 5.1200 | 5.1900 | 5.1900 | 66,476,261 |
| Dec 31, 2024 | 5.5000 | 5.5400 | 5.1900 | 5.2000 | 5.2000 | 74,574,800 |
| Dec 30, 2024 | 5.6700 | 5.6700 | 5.4200 | 5.4700 | 5.4700 | 76,984,400 |
| Dec 27, 2024 | 5.6500 | 5.8300 | 5.5500 | 5.7000 | 5.7000 | 84,756,882 |
| Dec 26, 2024 | 5.6900 | 5.8000 | 5.6000 | 5.6400 | 5.6400 | 79,632,682 |
| Dec 25, 2024 | 5.8200 | 5.8300 | 5.4400 | 5.6600 | 5.6600 | 80,058,400 |
| Dec 24, 2024 | 5.8400 | 5.8900 | 5.5900 | 5.7800 | 5.7800 | 101,189,096 |
| Dec 23, 2024 | 6.2500 | 6.2900 | 5.8200 | 5.8300 | 5.8300 | 142,633,665 |
| Dec 20, 2024 | 6.3300 | 6.4700 | 6.2500 | 6.2700 | 6.2700 | 149,608,406 |
| Dec 19, 2024 | 6.4800 | 6.7800 | 6.2000 | 6.3100 | 6.3100 | 206,784,318 |
| Dec 18, 2024 | 7.2500 | 7.4800 | 6.8200 | 6.8200 | 6.8200 | 258,576,822 |
| Dec 17, 2024 | 8.3000 | 8.3000 | 7.4100 | 7.5800 | 7.5800 | 382,234,673 |
| Dec 16, 2024 | 8.2300 | 8.2300 | 8.0000 | 8.2300 | 8.2300 | 151,124,567 |
| Dec 13, 2024 | 6.6200 | 7.4800 | 6.5800 | 7.4800 | 7.4800 | 271,606,812 |
| Dec 12, 2024 | 6.7100 | 7.0000 | 6.5100 | 6.8000 | 6.8000 | 181,536,684 |
| Dec 11, 2024 | 6.1800 | 6.8300 | 6.1200 | 6.6900 | 6.6900 | 195,509,182 |
| Dec 10, 2024 | 6.2500 | 6.5600 | 6.0600 | 6.2600 | 6.2600 | 161,655,100 |
| Dec 9, 2024 | 6.0600 | 6.3500 | 6.0100 | 6.0900 | 6.0900 | 154,291,774 |
| Dec 6, 2024 | 5.9000 | 6.4200 | 5.8200 | 6.1500 | 6.1500 | 227,988,316 |
| Dec 5, 2024 | 5.5500 | 5.9400 | 5.4800 | 5.8400 | 5.8400 | 115,439,386 |
| Dec 4, 2024 | 5.7200 | 5.7300 | 5.4300 | 5.5700 | 5.5700 | 89,148,280 |
| Dec 3, 2024 | 5.9000 | 5.9000 | 5.6400 | 5.7800 | 5.7800 | 121,715,754 |
| Dec 2, 2024 | 5.5800 | 6.1000 | 5.5000 | 6.0100 | 6.0100 | 175,506,777 |
| Nov 29, 2024 | 5.4000 | 5.7500 | 5.3700 | 5.6200 | 5.6200 | 158,549,626 |
| Nov 28, 2024 | 5.6400 | 5.9700 | 5.4100 | 5.4700 | 5.4700 | 203,720,974 |
| Nov 27, 2024 | 5.0700 | 5.6800 | 4.9600 | 5.6800 | 5.6800 | 163,546,782 |
| Nov 26, 2024 | 5.0600 | 5.3800 | 5.0200 | 5.1600 | 5.1600 | 103,492,834 |
| Nov 25, 2024 | 5.1600 | 5.2500 | 4.9100 | 5.1200 | 5.1200 | 81,229,585 |
| Nov 22, 2024 | 5.2600 | 5.6000 | 5.1200 | 5.1400 | 5.1400 | 142,836,510 |
| Nov 21, 2024 | 4.9800 | 5.4800 | 4.9700 | 5.3500 | 5.3500 | 135,663,648 |
| Nov 20, 2024 | 4.7600 | 5.1000 | 4.7400 | 5.0200 | 5.0200 | 70,509,583 |
| Nov 19, 2024 | 4.6900 | 4.7800 | 4.5800 | 4.7700 | 4.7700 | 35,891,350 |
| Nov 18, 2024 | 4.9000 | 4.9500 | 4.5700 | 4.6500 | 4.6500 | 53,145,110 |
| Nov 15, 2024 | 4.8300 | 5.0600 | 4.8000 | 4.8500 | 4.8500 | 59,334,650 |
| Nov 14, 2024 | 5.0100 | 5.1100 | 4.8100 | 4.8400 | 4.8400 | 47,868,695 |
| Nov 13, 2024 | 4.8800 | 5.2500 | 4.8800 | 5.0600 | 5.0600 | 69,387,104 |
| Nov 12, 2024 | 5.0800 | 5.1000 | 4.8700 | 4.9200 | 4.9200 | 45,155,677 |
| Nov 11, 2024 | 4.8000 | 5.0900 | 4.7800 | 5.0600 | 5.0600 | 56,463,022 |
| Nov 8, 2024 | 5.0500 | 5.0900 | 4.8300 | 4.8500 | 4.8500 | 57,247,599 |
| Nov 7, 2024 | 4.8200 | 5.0500 | 4.7800 | 5.0000 | 5.0000 | 72,084,488 |
| Nov 6, 2024 | 4.7700 | 4.9000 | 4.7000 | 4.8100 | 4.8100 | 49,319,018 |
| Nov 5, 2024 | 4.6200 | 4.7800 | 4.5900 | 4.7600 | 4.7600 | 48,279,046 |
| Nov 4, 2024 | 4.5300 | 4.7000 | 4.4600 | 4.6200 | 4.6200 | 30,862,593 |
| Nov 1, 2024 | 4.7300 | 4.7500 | 4.4500 | 4.4800 | 4.4800 | 43,316,600 |
| Oct 31, 2024 | 4.5000 | 4.7500 | 4.4900 | 4.7100 | 4.7100 | 44,534,097 |
| Oct 30, 2024 | 4.5500 | 4.6200 | 4.4700 | 4.5300 | 4.5300 | 26,665,302 |
| Oct 29, 2024 | 4.7700 | 4.8000 | 4.5300 | 4.5300 | 4.5300 | 36,090,101 |
| Oct 28, 2024 | 4.5600 | 4.7100 | 4.5500 | 4.7000 | 4.7000 | 33,964,700 |
| Oct 25, 2024 | 4.4000 | 4.6000 | 4.3400 | 4.5600 | 4.5600 | 36,036,000 |
| Oct 24, 2024 | 4.4300 | 4.4600 | 4.3400 | 4.4000 | 4.4000 | 21,870,500 |
| Oct 23, 2024 | 4.5000 | 4.5400 | 4.4000 | 4.4500 | 4.4500 | 39,307,022 |
| Oct 22, 2024 | 4.4300 | 4.6300 | 4.4000 | 4.5200 | 4.5200 | 54,086,611 |
| Oct 21, 2024 | 4.2800 | 4.4700 | 4.2600 | 4.3900 | 4.3900 | 39,857,976 |
| Oct 18, 2024 | 4.1700 | 4.3500 | 4.0900 | 4.2500 | 4.2500 | 39,247,896 |
| Oct 17, 2024 | 4.2200 | 4.2900 | 4.1600 | 4.1600 | 4.1600 | 27,414,700 |
| Oct 16, 2024 | 4.0900 | 4.2500 | 4.0600 | 4.1800 | 4.1800 | 27,694,900 |
| Oct 15, 2024 | 4.1600 | 4.3100 | 4.1100 | 4.1500 | 4.1500 | 34,137,101 |
| Oct 14, 2024 | 4.1500 | 4.2200 | 4.0300 | 4.1900 | 4.1900 | 32,537,610 |
| Oct 11, 2024 | 4.3100 | 4.3100 | 4.0700 | 4.1200 | 4.1200 | 33,641,500 |
| Oct 10, 2024 | 4.3900 | 4.5300 | 4.2600 | 4.3100 | 4.3100 | 45,553,386 |
| Oct 9, 2024 | 4.7700 | 4.7700 | 4.3800 | 4.3900 | 4.3900 | 60,322,801 |
| Oct 8, 2024 | 4.9300 | 4.9300 | 4.5700 | 4.8700 | 4.8700 | 77,677,730 |
| Sep 30, 2024 | 4.3000 | 4.4800 | 4.2400 | 4.4800 | 4.4800 | 65,262,422 |
| Sep 27, 2024 | 3.9400 | 4.1000 | 3.9200 | 4.0700 | 4.0700 | 30,488,700 |
| Sep 26, 2024 | 3.7300 | 3.8600 | 3.7100 | 3.8600 | 3.8600 | 31,561,584 |
| Sep 25, 2024 | 3.6900 | 3.8500 | 3.6800 | 3.7500 | 3.7500 | 37,329,100 |
| Sep 24, 2024 | 3.5100 | 3.6500 | 3.4900 | 3.6500 | 3.6500 | 31,579,000 |
| Sep 23, 2024 | 3.4800 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 14,689,858 |
| Sep 20, 2024 | 3.5200 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 16,013,910 |
| Sep 19, 2024 | 3.3700 | 3.5300 | 3.3500 | 3.5100 | 3.5100 | 24,287,800 |
| Sep 18, 2024 | 3.4100 | 3.4200 | 3.3100 | 3.3700 | 3.3700 | 16,190,000 |
| Sep 13, 2024 | 3.5000 | 3.5400 | 3.4100 | 3.4200 | 3.4200 | 15,314,800 |
| Sep 12, 2024 | 3.5400 | 3.6000 | 3.4900 | 3.5000 | 3.5000 | 15,907,400 |
| Sep 11, 2024 | 3.5500 | 3.5600 | 3.4900 | 3.5100 | 3.5100 | 13,471,635 |
| Sep 10, 2024 | 3.5000 | 3.5800 | 3.4400 | 3.5500 | 3.5500 | 17,782,100 |
| Sep 9, 2024 | 3.4700 | 3.5500 | 3.4500 | 3.4900 | 3.4900 | 12,582,400 |
| Sep 6, 2024 | 3.5800 | 3.6100 | 3.5100 | 3.5200 | 3.5200 | 14,157,800 |
| Sep 5, 2024 | 3.4800 | 3.5900 | 3.4800 | 3.5800 | 3.5800 | 19,419,100 |
| Sep 4, 2024 | 3.4800 | 3.5300 | 3.4600 | 3.4800 | 3.4800 | 14,147,500 |
| Sep 3, 2024 | 3.4700 | 3.5900 | 3.4600 | 3.5200 | 3.5200 | 17,074,800 |
| Sep 2, 2024 | 3.6300 | 3.6400 | 3.4600 | 3.4700 | 3.4700 | 23,485,200 |
| Aug 30, 2024 | 3.4700 | 3.6700 | 3.4600 | 3.6300 | 3.6300 | 32,298,176 |
| Aug 29, 2024 | 3.3900 | 3.4800 | 3.3600 | 3.4600 | 3.4600 | 15,236,800 |
| Aug 28, 2024 | 3.4000 | 3.4600 | 3.3000 | 3.4100 | 3.4100 | 18,940,801 |
| Aug 27, 2024 | 3.4500 | 3.4800 | 3.3600 | 3.3700 | 3.3700 | 18,036,800 |
| Aug 26, 2024 | 3.4400 | 3.4800 | 3.3600 | 3.4600 | 3.4600 | 16,604,201 |
| Aug 23, 2024 | 3.4200 | 3.4700 | 3.3800 | 3.4300 | 3.4300 | 16,123,400 |
| Aug 22, 2024 | 3.5600 | 3.6000 | 3.4000 | 3.4200 | 3.4200 | 25,689,000 |
| Aug 21, 2024 | 3.6100 | 3.6800 | 3.5400 | 3.5500 | 3.5500 | 25,378,600 |
| Aug 20, 2024 | 3.7100 | 3.8000 | 3.6100 | 3.6400 | 3.6400 | 31,490,352 |
| Aug 19, 2024 | 3.6600 | 3.7400 | 3.6100 | 3.7100 | 3.7100 | 24,566,699 |
| Aug 16, 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6600 | 3.6600 | 21,368,057 |
| Aug 15, 2024 | 3.6100 | 3.8500 | 3.5600 | 3.7000 | 3.7000 | 38,844,323 |
| Aug 14, 2024 | 3.5800 | 3.6500 | 3.5300 | 3.6200 | 3.6200 | 20,744,484 |
| Aug 13, 2024 | 3.5500 | 3.6100 | 3.5000 | 3.5700 | 3.5700 | 15,178,600 |
| Aug 12, 2024 | 3.6300 | 3.6400 | 3.5500 | 3.5800 | 3.5800 | 13,123,200 |
| Aug 9, 2024 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | 3.6100 | 17,809,800 |
| Aug 8, 2024 | 3.6400 | 3.7200 | 3.5800 | 3.6800 | 3.6800 | 20,146,300 |
| Aug 7, 2024 | 3.7100 | 3.7200 | 3.6500 | 3.6600 | 3.6600 | 17,933,100 |
| Aug 6, 2024 | 3.6800 | 3.7500 | 3.6500 | 3.7100 | 3.7100 | 29,968,700 |
| Aug 5, 2024 | 3.6800 | 3.7900 | 3.6000 | 3.6100 | 3.6100 | 35,091,157 |
| Aug 2, 2024 | 3.7200 | 3.8200 | 3.6600 | 3.6800 | 3.6800 | 35,906,707 |
| Aug 1, 2024 | 3.8400 | 3.8900 | 3.7300 | 3.7600 | 3.7600 | 59,411,857 |
| Jul 31, 2024 | 3.4700 | 3.8200 | 3.4600 | 3.8200 | 3.8200 | 32,920,800 |
| Jul 30, 2024 | 3.4400 | 3.4900 | 3.4200 | 3.4700 | 3.4700 | 13,836,900 |
| Jul 29, 2024 | 3.4400 | 3.4700 | 3.3800 | 3.4500 | 3.4500 | 14,240,899 |
| Jul 26, 2024 | 3.3800 | 3.4700 | 3.3500 | 3.4300 | 3.4300 | 12,093,500 |
| Jul 25, 2024 | 3.2900 | 3.4000 | 3.2700 | 3.3700 | 3.3700 | 15,852,912 |
| Jul 24, 2024 | 3.3800 | 3.3900 | 3.3000 | 3.3000 | 3.3000 | 14,910,979 |
| Jul 23, 2024 | 3.4600 | 3.4900 | 3.3800 | 3.3800 | 3.3800 | 13,559,135 |
| Jul 22, 2024 | 3.4300 | 3.4800 | 3.3700 | 3.4600 | 3.4600 | 14,862,600 |
| Jul 19, 2024 | 3.4100 | 3.4600 | 3.3800 | 3.4400 | 3.4400 | 13,534,400 |
| Jul 18, 2024 | 3.4100 | 3.4200 | 3.3300 | 3.4100 | 3.4100 | 15,032,200 |
| Jul 17, 2024 | 3.4200 | 3.4900 | 3.4000 | 3.4400 | 3.4400 | 16,426,200 |
| Jul 16, 2024 | 3.4400 | 3.4400 | 3.3600 | 3.4000 | 3.4000 | 15,698,701 |
| Jul 15, 2024 | 3.5200 | 3.5400 | 3.4400 | 3.4400 | 3.4400 | 16,360,201 |
| Jul 12, 2024 | 3.5500 | 3.6000 | 3.5100 | 3.5300 | 3.5300 | 14,455,300 |
| Jul 11, 2024 | 3.5400 | 3.5900 | 3.5100 | 3.5700 | 3.5700 | 18,238,710 |
| Jul 10, 2024 | 3.5700 | 3.6100 | 3.4700 | 3.4700 | 3.4700 | 16,139,400 |
| Jul 9, 2024 | 3.5200 | 3.5600 | 3.4400 | 3.5600 | 3.5600 | 16,853,153 |
| Jul 8, 2024 | 3.6200 | 3.6500 | 3.4900 | 3.4900 | 3.4900 | 15,158,100 |
| Jul 5, 2024 | 0.0155 Dividend | |||||
| Jul 5, 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jul 4, 2024 | 3.7300 | 3.7500 | 3.5800 | 3.6000 | 3.5845 | 14,205,369 |
| Jul 3, 2024 | 3.7400 | 3.7800 | 3.6700 | 3.7400 | 3.7239 | 11,570,202 |
| Jul 2, 2024 | 3.6600 | 3.7700 | 3.6500 | 3.7400 | 3.7239 | 13,673,999 |
| Jul 1, 2024 | 3.6300 | 3.6800 | 3.5400 | 3.6700 | 3.6542 | 15,791,500 |
| Jun 28, 2024 | 3.7000 | 3.7900 | 3.6200 | 3.6400 | 3.6243 | 18,443,000 |
| Jun 27, 2024 | 3.7600 | 3.8100 | 3.7100 | 3.7100 | 3.6940 | 24,055,043 |
| Jun 26, 2024 | 3.4600 | 3.7800 | 3.4400 | 3.7700 | 3.7538 | 28,983,808 |
| Jun 25, 2024 | 3.4900 | 3.5500 | 3.4300 | 3.4700 | 3.4551 | 14,162,113 |
| Jun 24, 2024 | 3.6400 | 3.6400 | 3.4600 | 3.4800 | 3.4650 | 19,820,168 |
| Jun 21, 2024 | 3.7200 | 3.7700 | 3.6500 | 3.6500 | 3.6343 | 14,189,680 |
| Jun 20, 2024 | 3.8600 | 3.8600 | 3.7100 | 3.7200 | 3.7040 | 14,443,078 |
| Jun 19, 2024 | 3.9500 | 3.9600 | 3.8600 | 3.8600 | 3.8434 | 13,376,417 |
| Jun 18, 2024 | 3.9200 | 3.9700 | 3.9000 | 3.9400 | 3.9230 | 12,530,402 |
| Jun 17, 2024 | 3.9100 | 3.9600 | 3.8700 | 3.9100 | 3.8932 | 12,095,943 |
| Jun 14, 2024 | 3.9500 | 3.9600 | 3.8900 | 3.9300 | 3.9131 | 14,168,800 |
| Jun 13, 2024 | 3.9900 | 4.0100 | 3.9200 | 3.9500 | 3.9330 | 11,909,200 |
| Jun 12, 2024 | 3.9400 | 4.0100 | 3.9200 | 3.9800 | 3.9629 | 16,830,479 |
| Jun 11, 2024 | 3.8200 | 3.9400 | 3.7500 | 3.9200 | 3.9031 | 17,569,319 |
| Jun 7, 2024 | 3.7900 | 3.8800 | 3.7700 | 3.8400 | 3.8235 | 17,828,200 |
| Jun 6, 2024 | 3.9200 | 3.9700 | 3.7100 | 3.7600 | 3.7438 | 28,443,301 |
| Jun 5, 2024 | 4.0100 | 4.0300 | 3.9400 | 3.9500 | 3.9330 | 12,797,300 |
| Jun 4, 2024 | 4.0500 | 4.0800 | 3.9600 | 4.0100 | 3.9927 | 17,774,400 |
| Jun 3, 2024 | 4.1700 | 4.1900 | 4.0300 | 4.0600 | 4.0425 | 16,165,400 |
| May 31, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1700 | 4.1520 | 14,222,800 |
| May 30, 2024 | 4.0700 | 4.1300 | 4.0100 | 4.1000 | 4.0823 | 15,034,101 |
Related Tickers
301171.SZ Easy Click Worldwide Network Technology Co., Ltd.
24.65
-3.60%
002400.SZ Guangdong Advertising Group Co.,Ltd
7.28
-2.28%
605168.SS Three's Company Media Group Co., Ltd.
27.30
-1.48%
603729.SS Shanghai LongYun Cultural Creation & Technology Group Co., Ltd.
15.98
-0.81%
002995.SZ WORLD ONLINE
18.44
-5.19%
600234.SS *ST KEXIN
7.15
+0.70%
600986.SS Zhewen Interactive Group Co., Ltd.
8.57
-3.82%
4324.T Dentsu Group Inc.
3,122.00
+0.10%