Inmyshow Digital Technology(Group)Co.,Ltd. (SHA:600556)
China
· Delayed Price · Currency is CNY 6.07
+0.15 (2.53%)
Apr 29, 2026, 11:15 AM CST
SHA:600556 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.06 | 6.08 | 5.88 | 5.92 | 5.92 | -2.95% | 43,907,537 |
| Apr 27, 2026 | 6.09 | 6.12 | 5.98 | 6.10 | 6.10 | - | 29,911,790 |
| Apr 24, 2026 | 6.10 | 6.15 | 5.96 | 6.10 | 6.10 | -0.97% | 43,481,547 |
| Apr 23, 2026 | 6.21 | 6.29 | 6.13 | 6.16 | 6.16 | -0.81% | 40,996,628 |
| Apr 22, 2026 | 6.22 | 6.23 | 6.15 | 6.21 | 6.21 | -0.80% | 35,665,237 |
| Apr 21, 2026 | 6.30 | 6.34 | 6.22 | 6.26 | 6.26 | -1.26% | 40,269,400 |
| Apr 20, 2026 | 6.19 | 6.39 | 6.17 | 6.34 | 6.34 | 2.26% | 56,962,170 |
| Apr 17, 2026 | 6.20 | 6.24 | 6.15 | 6.20 | 6.20 | -0.64% | 30,754,505 |
| Apr 16, 2026 | 6.13 | 6.26 | 6.13 | 6.24 | 6.24 | 1.96% | 48,267,290 |
| Apr 15, 2026 | 6.26 | 6.29 | 6.10 | 6.12 | 6.12 | -2.24% | 38,655,733 |
| Apr 14, 2026 | 6.23 | 6.29 | 6.17 | 6.26 | 6.26 | 1.62% | 48,155,400 |
| Apr 13, 2026 | 6.08 | 6.18 | 6.01 | 6.16 | 6.16 | -0.16% | 44,520,920 |
| Apr 10, 2026 | 6.19 | 6.49 | 6.16 | 6.17 | 6.17 | 1.65% | 95,840,880 |
| Apr 9, 2026 | 6.15 | 6.19 | 6.06 | 6.07 | 6.07 | -3.19% | 55,210,220 |
| Apr 8, 2026 | 5.99 | 6.30 | 5.95 | 6.27 | 6.27 | 6.81% | 83,381,540 |
| Apr 7, 2026 | 5.75 | 5.89 | 5.75 | 5.87 | 5.87 | 2.09% | 27,101,370 |
| Apr 3, 2026 | 5.89 | 5.93 | 5.74 | 5.75 | 5.75 | -2.38% | 28,421,500 |
| Apr 2, 2026 | 6.05 | 6.05 | 5.86 | 5.89 | 5.89 | -3.28% | 43,617,070 |
| Apr 1, 2026 | 6.15 | 6.18 | 6.03 | 6.09 | 6.09 | 0.50% | 36,448,800 |
| Mar 31, 2026 | 6.11 | 6.22 | 6.05 | 6.06 | 6.06 | -0.66% | 38,274,670 |
| Mar 30, 2026 | 5.95 | 6.10 | 5.94 | 6.10 | 6.10 | 0.83% | 32,470,900 |
| Mar 27, 2026 | 5.89 | 6.07 | 5.86 | 6.05 | 6.05 | 1.51% | 33,428,630 |
| Mar 26, 2026 | 6.10 | 6.13 | 5.93 | 5.96 | 5.96 | -2.30% | 36,106,500 |
| Mar 25, 2026 | 5.98 | 6.11 | 5.97 | 6.10 | 6.10 | 2.69% | 47,100,020 |
| Mar 24, 2026 | 5.82 | 5.94 | 5.71 | 5.94 | 5.94 | 4.21% | 56,282,664 |
| Mar 23, 2026 | 5.91 | 5.99 | 5.65 | 5.70 | 5.70 | -5.16% | 61,599,030 |
| Mar 20, 2026 | 6.21 | 6.26 | 6.01 | 6.01 | 6.01 | -3.22% | 42,493,050 |
| Mar 19, 2026 | 6.28 | 6.30 | 6.18 | 6.21 | 6.21 | -2.36% | 40,299,720 |
| Mar 18, 2026 | 6.31 | 6.36 | 6.25 | 6.36 | 6.36 | 0.95% | 33,875,565 |
| Mar 17, 2026 | 6.44 | 6.48 | 6.29 | 6.30 | 6.30 | -2.17% | 34,298,800 |
| Mar 16, 2026 | 6.26 | 6.44 | 6.25 | 6.44 | 6.44 | 2.06% | 44,468,190 |
| Mar 13, 2026 | 6.38 | 6.41 | 6.30 | 6.31 | 6.31 | -1.25% | 40,145,280 |
| Mar 12, 2026 | 6.48 | 6.51 | 6.37 | 6.39 | 6.39 | -1.69% | 45,701,100 |
| Mar 11, 2026 | 6.64 | 6.65 | 6.48 | 6.50 | 6.50 | -2.11% | 50,449,000 |
| Mar 10, 2026 | 6.69 | 6.79 | 6.60 | 6.64 | 6.64 | 0.30% | 56,449,800 |
| Mar 9, 2026 | 6.50 | 6.66 | 6.39 | 6.62 | 6.62 | 0.15% | 56,458,083 |
| Mar 6, 2026 | 6.57 | 6.66 | 6.55 | 6.61 | 6.61 | 0.15% | 41,907,180 |
| Mar 5, 2026 | 6.55 | 6.68 | 6.53 | 6.60 | 6.60 | 2.33% | 61,058,500 |
| Mar 4, 2026 | 6.25 | 6.56 | 6.24 | 6.45 | 6.45 | 0.62% | 60,748,510 |
| Mar 3, 2026 | 6.74 | 6.81 | 6.40 | 6.41 | 6.41 | -5.18% | 94,241,180 |
| Mar 2, 2026 | 7.04 | 7.10 | 6.75 | 6.76 | 6.76 | -6.63% | 111,175,000 |
| Feb 27, 2026 | 7.17 | 7.33 | 7.11 | 7.24 | 7.24 | 0.42% | 69,535,100 |
| Feb 26, 2026 | 7.45 | 7.45 | 7.20 | 7.21 | 7.21 | -3.48% | 111,957,700 |
| Feb 25, 2026 | 7.42 | 7.52 | 7.35 | 7.47 | 7.47 | 0.13% | 72,014,623 |
| Feb 24, 2026 | 7.70 | 7.70 | 7.35 | 7.46 | 7.46 | -2.23% | 90,233,330 |
| Feb 13, 2026 | 7.84 | 7.97 | 7.59 | 7.63 | 7.63 | -4.03% | 118,284,962 |
| Feb 12, 2026 | 7.88 | 8.04 | 7.70 | 7.95 | 7.95 | 0.76% | 145,208,200 |
| Feb 11, 2026 | 8.12 | 8.24 | 7.86 | 7.89 | 7.89 | -4.59% | 176,822,600 |
| Feb 10, 2026 | 8.03 | 8.41 | 7.98 | 8.27 | 8.27 | 2.99% | 292,149,600 |
| Feb 9, 2026 | 7.65 | 8.15 | 7.55 | 8.03 | 8.03 | 7.21% | 276,110,300 |
| Feb 6, 2026 | 7.61 | 7.75 | 7.26 | 7.49 | 7.49 | -4.34% | 174,232,100 |
| Feb 5, 2026 | 7.41 | 8.07 | 7.39 | 7.83 | 7.83 | 3.16% | 215,685,446 |
| Feb 4, 2026 | 7.90 | 8.00 | 7.41 | 7.59 | 7.59 | -5.60% | 184,777,325 |
| Feb 3, 2026 | 7.90 | 8.15 | 7.81 | 8.04 | 8.04 | 2.81% | 197,672,300 |
| Feb 2, 2026 | 7.50 | 8.22 | 7.40 | 7.82 | 7.82 | 2.76% | 224,198,400 |
| Jan 30, 2026 | 8.01 | 8.01 | 7.57 | 7.61 | 7.61 | -7.76% | 247,232,300 |
| Jan 29, 2026 | 7.51 | 8.45 | 7.25 | 8.25 | 8.25 | 6.31% | 339,634,100 |
| Jan 28, 2026 | 7.49 | 8.15 | 7.44 | 7.76 | 7.76 | 1.84% | 233,077,200 |
| Jan 27, 2026 | 7.64 | 7.98 | 7.35 | 7.62 | 7.62 | 1.46% | 191,158,000 |
| Jan 26, 2026 | 7.83 | 7.97 | 7.37 | 7.51 | 7.51 | -3.96% | 166,373,700 |
| Jan 23, 2026 | 7.55 | 7.84 | 7.46 | 7.82 | 7.82 | 4.41% | 192,639,100 |
| Jan 22, 2026 | 7.26 | 7.60 | 7.18 | 7.49 | 7.49 | 2.88% | 170,007,100 |
| Jan 21, 2026 | 7.35 | 7.59 | 7.25 | 7.28 | 7.28 | -2.28% | 169,367,800 |
| Jan 20, 2026 | 7.57 | 7.68 | 7.36 | 7.45 | 7.45 | 0.54% | 202,048,100 |
| Jan 19, 2026 | 7.21 | 7.57 | 7.21 | 7.41 | 7.41 | -1.98% | 179,223,777 |
| Jan 16, 2026 | 7.56 | 8.05 | 7.56 | 7.56 | 7.56 | -10.00% | 215,689,900 |
| Jan 15, 2026 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -9.97% | 186,569,400 |
| Jan 14, 2026 | 8.37 | 9.33 | 8.37 | 9.33 | 9.33 | 10.02% | 462,831,000 |
| Jan 13, 2026 | 9.30 | 9.45 | 7.74 | 8.48 | 8.48 | -1.40% | 486,739,200 |
| Jan 12, 2026 | 8.08 | 8.60 | 8.00 | 8.60 | 8.60 | 9.97% | 254,612,200 |
| Jan 9, 2026 | 7.10 | 7.82 | 7.06 | 7.82 | 7.82 | 9.99% | 303,812,083 |
| Jan 8, 2026 | 6.85 | 7.33 | 6.76 | 7.11 | 7.11 | 3.34% | 243,017,500 |
| Jan 7, 2026 | 6.87 | 7.10 | 6.85 | 6.88 | 6.88 | -1.85% | 231,472,000 |
| Jan 6, 2026 | 6.70 | 7.27 | 6.65 | 7.01 | 7.01 | 4.94% | 350,372,400 |
| Jan 5, 2026 | 6.26 | 6.68 | 6.12 | 6.68 | 6.68 | 10.05% | 272,724,200 |
| Dec 31, 2025 | 5.73 | 6.19 | 5.73 | 6.07 | 6.07 | 5.38% | 160,515,400 |
| Dec 30, 2025 | 5.68 | 5.85 | 5.68 | 5.76 | 5.76 | 1.41% | 67,596,600 |
| Dec 29, 2025 | 5.78 | 5.79 | 5.67 | 5.68 | 5.68 | -1.56% | 47,338,500 |
| Dec 26, 2025 | 5.84 | 5.86 | 5.73 | 5.77 | 5.77 | -1.54% | 51,476,560 |
| Dec 25, 2025 | 5.83 | 5.87 | 5.78 | 5.86 | 5.86 | 0.69% | 48,158,830 |
| Dec 24, 2025 | 5.77 | 5.85 | 5.72 | 5.82 | 5.82 | 0.87% | 42,267,000 |
| Dec 23, 2025 | 5.77 | 5.80 | 5.71 | 5.77 | 5.77 | -0.69% | 38,177,630 |
| Dec 22, 2025 | 5.81 | 5.84 | 5.75 | 5.81 | 5.81 | 0.17% | 39,316,260 |
| Dec 19, 2025 | 5.72 | 5.84 | 5.58 | 5.80 | 5.80 | 1.40% | 74,322,179 |
| Dec 18, 2025 | 5.74 | 5.85 | 5.72 | 5.72 | 5.72 | -1.55% | 50,835,170 |
| Dec 17, 2025 | 5.50 | 5.83 | 5.50 | 5.81 | 5.81 | 5.44% | 80,161,170 |
| Dec 16, 2025 | 5.70 | 5.70 | 5.50 | 5.51 | 5.51 | -4.01% | 57,237,413 |
| Dec 15, 2025 | 5.65 | 5.81 | 5.59 | 5.74 | 5.74 | 0.53% | 59,104,330 |
| Dec 12, 2025 | 5.70 | 5.80 | 5.70 | 5.71 | 5.71 | -0.52% | 54,373,620 |
| Dec 11, 2025 | 6.10 | 6.13 | 5.73 | 5.74 | 5.74 | -6.21% | 118,331,800 |
| Dec 10, 2025 | 6.18 | 6.27 | 6.08 | 6.12 | 6.12 | -2.39% | 79,752,060 |
| Dec 9, 2025 | 6.14 | 6.39 | 6.10 | 6.27 | 6.27 | 1.13% | 116,335,700 |
| Dec 8, 2025 | 6.19 | 6.22 | 6.15 | 6.20 | 6.20 | 0.81% | 72,287,270 |
| Dec 5, 2025 | 6.16 | 6.18 | 5.91 | 6.15 | 6.15 | -0.32% | 81,193,720 |
| Dec 4, 2025 | 6.12 | 6.22 | 6.08 | 6.17 | 6.17 | -0.64% | 76,211,476 |
| Dec 3, 2025 | 6.52 | 6.55 | 6.17 | 6.21 | 6.21 | -4.17% | 111,994,300 |
| Dec 2, 2025 | 6.65 | 6.66 | 6.37 | 6.48 | 6.48 | -3.14% | 124,478,700 |
| Dec 1, 2025 | 6.77 | 6.82 | 6.62 | 6.69 | 6.69 | -2.62% | 140,869,300 |
| Nov 28, 2025 | 6.63 | 7.02 | 6.61 | 6.87 | 6.87 | 4.09% | 221,019,000 |
| Nov 27, 2025 | 6.81 | 6.88 | 6.59 | 6.60 | 6.60 | -3.93% | 154,242,100 |