Skip to main content
CNSIG Inner Mongolia Chemical Industry Co.,Ltd. (SHA:600328)
China flag China · Delayed Price · Currency is CNY
8.76
+0.10 (1.15%)
Apr 29, 2026, 3:00 PM CST

SHA:600328 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.668.668.538.65--0.12%2,602,990
Apr 28, 20268.608.758.588.668.660.23%25,547,250
Apr 27, 20268.828.828.628.648.64-2.04%24,857,340
Apr 24, 20268.668.978.668.828.821.15%30,059,640
Apr 23, 20268.808.898.618.728.72-1.25%35,548,710
Apr 22, 20268.919.078.818.838.830.80%46,256,610
Apr 21, 20268.408.888.308.768.764.16%53,181,910
Apr 20, 20268.518.578.378.418.41-1.52%25,545,140
Apr 17, 20268.528.668.448.548.54-0.47%19,034,130
Apr 16, 20268.408.628.378.588.582.14%26,347,910
Apr 15, 20268.608.638.348.408.40-2.44%27,166,410
Apr 14, 20268.838.878.478.618.61-2.49%34,033,490
Apr 13, 20268.809.038.708.838.83-1.01%25,489,500
Apr 10, 20268.889.078.858.928.921.94%24,371,910
Apr 9, 20268.738.828.638.758.75-0.79%20,813,400
Apr 8, 20268.588.878.508.828.821.50%25,514,210
Apr 7, 20268.338.798.298.698.694.70%31,378,690
Apr 3, 20268.578.638.098.308.30-3.04%35,590,520
Apr 2, 20268.768.878.478.568.56-2.62%22,934,950
Apr 1, 20268.828.898.638.798.791.38%30,879,640
Mar 31, 20269.319.358.668.678.67-7.47%55,353,010
Mar 30, 20269.649.709.239.379.37-3.20%38,823,330
Mar 27, 20269.209.899.169.689.684.20%60,811,810
Mar 26, 20269.519.669.249.299.29-2.72%42,022,594
Mar 25, 20269.659.769.469.559.55-2.25%60,694,090
Mar 24, 202610.1310.189.259.779.77-3.55%87,676,976
Mar 23, 20269.9010.569.8010.1310.130.20%74,471,150
Mar 20, 202610.2610.5710.0410.1110.11-1.37%52,531,160
Mar 19, 202610.4610.4810.0210.2510.25-2.19%65,649,350
Mar 18, 202610.1710.559.8310.4810.481.06%95,700,290
Mar 17, 20269.8410.639.7710.3710.374.75%109,946,900
Mar 16, 202610.2510.649.859.909.90-2.37%80,285,455
Mar 13, 202610.2010.4210.0910.1410.14-2.59%83,427,570
Mar 12, 202610.1010.489.8710.4110.414.73%168,321,800
Mar 11, 20269.069.948.999.949.949.96%93,059,010
Mar 10, 20269.209.359.029.049.04-3.62%46,174,530
Mar 9, 20269.759.889.279.389.38-2.49%46,997,920
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