Skip to main content
CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China flag China · Delayed Price · Currency is CNY
9.62
+0.35 (3.78%)
At close: Mar 6, 2026

SHA:600328 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.309.759.189.629.623.78%48,654,750
Mar 5, 20269.329.379.159.279.270.76%28,522,580
Mar 4, 20269.309.509.169.209.20-2.34%39,598,190
Mar 3, 20269.799.909.349.429.42-3.29%43,819,800
Mar 2, 20269.819.919.589.749.74-0.10%41,060,002
Feb 27, 20269.509.919.429.759.751.88%46,561,230
Feb 26, 20269.639.769.469.579.571.16%37,430,220
Feb 25, 20269.319.659.309.469.461.61%42,301,809
Feb 24, 20268.959.428.939.319.315.32%34,163,916
Feb 13, 20269.079.078.838.848.84-2.54%20,068,054
Feb 12, 20269.099.189.019.079.07-0.44%19,349,750
Feb 11, 20269.009.238.979.119.110.77%22,844,230
Feb 10, 20268.929.138.819.049.040.78%23,984,620
Feb 9, 20268.909.078.838.978.971.59%23,494,220
Feb 6, 20268.619.008.528.838.832.20%27,004,590
Feb 5, 20268.858.928.648.648.64-2.70%21,311,230
Feb 4, 20268.858.948.648.888.880.79%19,247,654
Feb 3, 20268.678.828.598.818.813.04%24,343,420
Feb 2, 20269.149.148.538.558.55-7.37%44,202,250
Jan 30, 20269.039.318.849.239.23-0.22%46,227,540
Jan 29, 20269.259.409.149.259.25-37,325,304
Jan 28, 20269.059.428.969.259.252.10%48,650,310
Jan 27, 20269.079.238.859.069.06-0.66%36,215,540
Jan 26, 20269.189.469.099.129.12-39,413,680
Jan 23, 20269.019.258.949.129.121.22%38,274,920
Jan 22, 20268.969.098.879.019.010.56%28,709,315
Jan 21, 20268.919.128.838.968.960.56%43,183,940
Jan 20, 20268.768.958.708.918.912.06%39,443,180
Jan 19, 20268.328.828.298.738.734.80%46,626,020
Jan 16, 20268.548.558.318.338.33-2.23%26,282,410
Jan 15, 20268.428.628.428.528.520.24%19,848,190
Jan 14, 20268.518.678.418.508.50-0.58%34,530,310
Jan 13, 20268.558.688.418.558.55-0.12%32,303,640
Jan 12, 20268.518.598.408.568.561.18%29,447,960
Jan 9, 20268.508.558.418.468.46-0.70%21,444,040
Jan 8, 20268.568.638.498.528.52-1.62%19,364,080
Jan 7, 20268.568.858.558.668.661.29%33,886,516
Jan 6, 20268.258.598.248.558.553.89%32,886,750
Jan 5, 20268.258.318.188.238.23-0.12%16,253,810
Dec 31, 20258.378.428.178.248.24-1.32%15,207,150
Dec 30, 20258.308.468.168.358.35-0.12%23,522,970
Dec 29, 20258.128.488.108.368.363.59%43,087,000
Dec 26, 20258.028.108.018.078.070.37%14,754,200
Dec 25, 20258.048.087.988.048.04-0.25%10,891,420
Dec 24, 20258.018.077.958.068.060.62%10,666,770
Dec 23, 20258.018.087.968.018.010.12%8,839,132
Dec 22, 20258.048.108.008.008.00-0.62%10,742,460
Dec 19, 20257.888.087.888.058.052.16%19,787,630
Dec 18, 20257.858.057.807.887.880.64%16,837,650
Dec 17, 20257.817.887.767.837.83-9,332,365
Dec 16, 20257.937.947.757.837.83-1.01%12,123,580
Dec 15, 20257.748.007.717.917.911.80%17,560,660
Dec 12, 20257.847.877.747.777.77-0.26%14,777,300
Dec 11, 20257.917.967.797.797.79-1.14%14,400,230
Dec 10, 20257.877.927.827.887.88-0.25%13,146,450
Dec 9, 20258.088.087.887.907.90-2.35%23,512,840
Dec 8, 20258.248.268.068.098.09-1.82%23,266,830
Dec 5, 20258.198.278.148.248.240.98%13,805,400
Dec 4, 20258.298.358.068.168.16-2.04%25,168,499
Dec 3, 20258.468.478.288.338.33-1.30%15,267,930
Dec 2, 20258.428.478.368.448.44-0.47%11,375,530
Dec 1, 20258.448.728.408.488.480.95%20,267,750
Nov 28, 20258.338.508.288.408.400.72%14,778,020
Nov 27, 20258.398.428.288.348.34-0.36%18,470,620
Nov 26, 20258.298.638.238.378.370.97%30,588,530
Nov 25, 20258.238.358.148.298.290.85%23,774,113
Nov 24, 20258.338.378.188.228.22-0.72%25,499,960
Nov 21, 20258.708.708.278.288.28-6.12%54,495,570
Nov 20, 20258.999.348.808.828.82-2.11%68,980,300
Nov 19, 20258.669.058.669.019.013.33%49,420,870
Nov 18, 20258.949.048.688.728.72-2.02%34,052,860
Nov 17, 20258.789.108.688.908.901.14%45,586,860
Nov 14, 20258.738.968.728.808.80-0.68%35,348,150
Nov 13, 20258.679.018.638.868.862.55%51,448,560
Nov 12, 20258.558.758.378.648.640.70%35,552,530
Nov 11, 20258.578.668.488.588.580.12%30,122,680
Nov 10, 20258.438.808.388.578.573.50%64,765,900
Nov 7, 20258.048.348.018.288.282.99%47,644,400
Nov 6, 20257.968.097.968.048.041.01%19,190,110
Nov 5, 20257.918.007.887.967.960.38%11,684,620
Nov 4, 20258.018.077.907.937.93-1.00%15,413,050
Nov 3, 20258.058.097.948.018.011.01%20,235,240
Oct 31, 20257.827.977.827.937.930.76%15,784,070
Oct 30, 20257.917.977.817.877.87-1.13%20,890,330
Oct 29, 20257.748.087.717.967.962.84%26,654,540
Oct 28, 20257.797.807.737.747.74-0.51%9,429,142
Oct 27, 20257.807.837.777.787.78-0.38%15,141,070
Oct 24, 20257.877.937.787.817.81-1.14%15,456,410
Oct 23, 20257.817.917.767.907.901.02%12,198,130
Oct 22, 20257.847.937.817.827.82-0.26%12,666,480
Oct 21, 20257.787.887.787.847.840.90%10,751,330
Oct 20, 20257.807.827.727.777.770.26%9,619,288
Oct 17, 20257.847.907.717.757.75-1.15%13,411,730
Oct 16, 20257.947.957.807.847.84-1.13%13,077,070
Oct 15, 20257.918.027.907.937.93-16,442,420
Oct 14, 20258.008.077.907.937.93-1.00%17,463,970
Oct 13, 20257.758.027.728.018.01-0.99%20,027,550
Oct 10, 20258.008.137.968.098.091.00%24,206,850
Oct 9, 20257.828.037.808.018.013.09%25,754,920
Sep 30, 20257.757.807.707.777.770.26%9,959,901