Inzone Group Co.,Ltd (SHA:600858)
China
· Delayed Price · Currency is CNY 5.80
+0.12 (2.11%)
Apr 29, 2026, 3:00 PM CST
Inzone Group Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.70 | 5.82 | 5.65 | 5.80 | 5.80 | 2.11% | 12,088,140 |
| Apr 28, 2026 | 5.66 | 5.77 | 5.58 | 5.68 | 5.68 | - | 12,441,000 |
| Apr 27, 2026 | 5.54 | 5.72 | 5.49 | 5.68 | 5.68 | 2.53% | 10,852,950 |
| Apr 24, 2026 | 5.51 | 5.57 | 5.43 | 5.54 | 5.54 | - | 8,984,946 |
| Apr 23, 2026 | 5.56 | 5.62 | 5.50 | 5.54 | 5.54 | -0.36% | 7,783,700 |
| Apr 22, 2026 | 5.57 | 5.61 | 5.54 | 5.56 | 5.56 | -1.07% | 5,882,700 |
| Apr 21, 2026 | 5.62 | 5.67 | 5.55 | 5.62 | 5.62 | -0.35% | 6,742,000 |
| Apr 20, 2026 | 5.63 | 5.68 | 5.56 | 5.64 | 5.64 | 0.18% | 6,331,320 |
| Apr 17, 2026 | 5.71 | 5.74 | 5.61 | 5.63 | 5.63 | -1.40% | 7,234,589 |
| Apr 16, 2026 | 5.65 | 5.74 | 5.59 | 5.71 | 5.71 | 1.60% | 5,796,000 |
| Apr 15, 2026 | 5.66 | 5.68 | 5.61 | 5.62 | 5.62 | -0.88% | 4,573,625 |
| Apr 14, 2026 | 5.69 | 5.72 | 5.60 | 5.67 | 5.67 | 0.18% | 6,289,260 |
| Apr 13, 2026 | 5.69 | 5.69 | 5.61 | 5.66 | 5.66 | -0.70% | 4,738,699 |
| Apr 10, 2026 | 5.67 | 5.76 | 5.64 | 5.70 | 5.70 | 1.60% | 6,773,577 |
| Apr 9, 2026 | 5.74 | 5.77 | 5.60 | 5.61 | 5.61 | -2.94% | 6,193,400 |
| Apr 8, 2026 | 5.73 | 5.79 | 5.68 | 5.78 | 5.78 | 2.30% | 7,807,469 |
| Apr 7, 2026 | 5.54 | 5.67 | 5.50 | 5.65 | 5.65 | 1.99% | 6,808,200 |
| Apr 3, 2026 | 5.79 | 5.79 | 5.52 | 5.54 | 5.54 | -3.82% | 7,095,600 |
| Apr 2, 2026 | 5.81 | 5.84 | 5.73 | 5.76 | 5.76 | -1.03% | 5,765,000 |
| Apr 1, 2026 | 5.92 | 5.94 | 5.78 | 5.82 | 5.82 | -0.68% | 8,979,652 |
| Mar 31, 2026 | 5.92 | 5.99 | 5.83 | 5.86 | 5.86 | -1.01% | 6,640,000 |
| Mar 30, 2026 | 5.84 | 5.94 | 5.80 | 5.92 | 5.92 | 0.51% | 6,388,648 |
| Mar 27, 2026 | 5.81 | 5.92 | 5.80 | 5.89 | 5.89 | 0.51% | 5,335,966 |
| Mar 26, 2026 | 5.88 | 5.97 | 5.84 | 5.86 | 5.86 | -0.17% | 7,935,015 |
| Mar 25, 2026 | 5.76 | 5.89 | 5.72 | 5.87 | 5.87 | 2.26% | 9,254,700 |
| Mar 24, 2026 | 5.58 | 5.74 | 5.52 | 5.74 | 5.74 | 4.74% | 13,151,580 |
| Mar 23, 2026 | 5.73 | 5.73 | 5.43 | 5.48 | 5.48 | -5.03% | 11,917,000 |
| Mar 20, 2026 | 5.89 | 5.99 | 5.76 | 5.77 | 5.77 | -1.54% | 9,241,398 |
| Mar 19, 2026 | 5.95 | 6.00 | 5.85 | 5.86 | 5.86 | -2.33% | 6,069,700 |
| Mar 18, 2026 | 5.98 | 6.03 | 5.89 | 6.00 | 6.00 | -0.17% | 7,748,586 |
| Mar 17, 2026 | 6.09 | 6.14 | 5.99 | 6.01 | 6.01 | -1.31% | 8,024,532 |
| Mar 16, 2026 | 6.03 | 6.11 | 6.02 | 6.09 | 6.09 | 1.00% | 6,893,832 |
| Mar 13, 2026 | 6.04 | 6.13 | 6.00 | 6.03 | 6.03 | -0.33% | 8,392,596 |
| Mar 12, 2026 | 6.04 | 6.10 | 6.03 | 6.05 | 6.05 | -0.33% | 7,542,700 |
| Mar 11, 2026 | 6.12 | 6.12 | 6.03 | 6.07 | 6.07 | -0.82% | 7,044,100 |
| Mar 10, 2026 | 6.09 | 6.14 | 6.08 | 6.12 | 6.12 | 0.82% | 6,877,617 |
| Mar 9, 2026 | 6.08 | 6.12 | 6.02 | 6.07 | 6.07 | -0.98% | 8,237,700 |
| Mar 6, 2026 | 6.00 | 6.14 | 5.97 | 6.13 | 6.13 | 1.83% | 9,301,569 |
| Mar 5, 2026 | 5.98 | 6.10 | 5.98 | 6.02 | 6.02 | 1.18% | 8,836,900 |
| Mar 4, 2026 | 5.98 | 6.05 | 5.88 | 5.95 | 5.95 | -1.33% | 10,303,350 |
| Mar 3, 2026 | 6.17 | 6.20 | 6.01 | 6.03 | 6.03 | -1.95% | 12,229,210 |
| Mar 2, 2026 | 6.15 | 6.19 | 6.03 | 6.15 | 6.15 | -1.60% | 15,832,400 |
| Feb 27, 2026 | 6.21 | 6.27 | 6.21 | 6.25 | 6.25 | 0.16% | 12,347,750 |
| Feb 26, 2026 | 6.38 | 6.39 | 6.20 | 6.24 | 6.24 | -2.50% | 18,032,600 |
| Feb 25, 2026 | 6.41 | 6.51 | 6.35 | 6.40 | 6.40 | -0.16% | 13,958,870 |
| Feb 24, 2026 | 6.38 | 6.41 | 6.34 | 6.41 | 6.41 | 1.10% | 8,771,331 |
| Feb 13, 2026 | 6.44 | 6.49 | 6.33 | 6.34 | 6.34 | -1.09% | 10,399,500 |
| Feb 12, 2026 | 6.56 | 6.59 | 6.40 | 6.41 | 6.41 | -2.88% | 17,084,900 |
| Feb 11, 2026 | 6.55 | 6.65 | 6.50 | 6.60 | 6.60 | 0.15% | 14,625,200 |
| Feb 10, 2026 | 6.78 | 6.80 | 6.57 | 6.59 | 6.59 | -2.80% | 21,726,170 |
| Feb 9, 2026 | 6.76 | 6.86 | 6.72 | 6.78 | 6.78 | 0.44% | 16,012,670 |
| Feb 6, 2026 | 6.98 | 7.00 | 6.70 | 6.75 | 6.75 | -4.39% | 24,470,690 |
| Feb 5, 2026 | 6.94 | 7.09 | 6.86 | 7.06 | 7.06 | 0.43% | 29,521,060 |
| Feb 4, 2026 | 6.64 | 7.18 | 6.63 | 7.03 | 7.03 | 5.24% | 41,516,320 |
| Feb 3, 2026 | 6.69 | 6.71 | 6.53 | 6.68 | 6.68 | 0.45% | 15,949,160 |
| Feb 2, 2026 | 6.60 | 6.71 | 6.56 | 6.65 | 6.65 | - | 15,997,600 |
| Jan 30, 2026 | 6.59 | 6.76 | 6.55 | 6.65 | 6.65 | 1.22% | 20,484,960 |
| Jan 29, 2026 | 6.59 | 6.73 | 6.47 | 6.57 | 6.57 | -0.76% | 19,719,610 |
| Jan 28, 2026 | 6.64 | 6.71 | 6.53 | 6.62 | 6.62 | -0.60% | 16,753,700 |
| Jan 27, 2026 | 6.80 | 6.80 | 6.48 | 6.66 | 6.66 | -2.49% | 26,002,300 |
| Jan 26, 2026 | 7.18 | 7.20 | 6.72 | 6.83 | 6.83 | -4.74% | 38,234,400 |
| Jan 23, 2026 | 7.13 | 7.20 | 7.06 | 7.17 | 7.17 | 0.42% | 28,056,680 |
| Jan 22, 2026 | 7.26 | 7.28 | 7.08 | 7.14 | 7.14 | -1.24% | 30,527,620 |
| Jan 21, 2026 | 7.65 | 7.65 | 7.16 | 7.23 | 7.23 | -3.60% | 49,746,370 |
| Jan 20, 2026 | 7.29 | 7.76 | 7.16 | 7.50 | 7.50 | 3.02% | 72,867,310 |
| Jan 19, 2026 | 6.98 | 7.58 | 6.88 | 7.28 | 7.28 | 2.97% | 68,898,620 |
| Jan 16, 2026 | 6.69 | 7.33 | 6.61 | 7.07 | 7.07 | 6.16% | 76,599,490 |
| Jan 15, 2026 | 6.94 | 6.96 | 6.64 | 6.66 | 6.66 | -2.77% | 31,955,560 |
| Jan 14, 2026 | 6.98 | 7.03 | 6.77 | 6.85 | 6.85 | -1.58% | 45,584,700 |
| Jan 13, 2026 | 7.13 | 7.36 | 6.96 | 6.96 | 6.96 | -2.79% | 56,784,810 |
| Jan 12, 2026 | 7.05 | 7.25 | 7.00 | 7.16 | 7.16 | 2.43% | 83,351,840 |
| Jan 9, 2026 | 6.29 | 6.99 | 6.29 | 6.99 | 6.99 | 10.08% | 66,692,480 |
| Jan 8, 2026 | 6.26 | 6.41 | 6.19 | 6.35 | 6.35 | 0.47% | 37,466,490 |
| Jan 7, 2026 | 6.35 | 6.42 | 6.28 | 6.32 | 6.32 | -1.71% | 34,415,540 |
| Jan 6, 2026 | 6.24 | 6.50 | 6.19 | 6.43 | 6.43 | 2.06% | 48,709,930 |
| Jan 5, 2026 | 6.25 | 6.35 | 6.12 | 6.30 | 6.30 | 0.80% | 37,642,930 |
| Dec 31, 2025 | 6.65 | 6.78 | 6.25 | 6.25 | 6.25 | -6.44% | 61,051,186 |
| Dec 30, 2025 | 6.59 | 6.89 | 6.59 | 6.68 | 6.68 | -8.74% | 87,405,200 |
| Dec 29, 2025 | 7.87 | 8.21 | 7.27 | 7.32 | 7.32 | -1.88% | 129,973,400 |
| Dec 26, 2025 | 6.70 | 7.46 | 6.70 | 7.46 | 7.46 | 10.03% | 64,763,410 |
| Dec 25, 2025 | 7.03 | 7.35 | 6.75 | 6.78 | 6.78 | -4.24% | 71,858,380 |
| Dec 24, 2025 | 6.88 | 7.08 | 6.75 | 7.08 | 7.08 | -1.26% | 73,244,110 |
| Dec 23, 2025 | 6.75 | 7.47 | 6.44 | 7.17 | 7.17 | 5.60% | 100,133,100 |
| Dec 22, 2025 | 6.72 | 7.15 | 6.69 | 6.79 | 6.79 | -1.02% | 66,326,180 |
| Dec 19, 2025 | 6.63 | 7.08 | 6.41 | 6.86 | 6.86 | 4.89% | 81,690,630 |
| Dec 18, 2025 | 6.24 | 6.64 | 6.24 | 6.54 | 6.54 | 2.35% | 56,752,660 |
| Dec 17, 2025 | 6.37 | 6.72 | 6.25 | 6.39 | 6.39 | 0.31% | 64,232,132 |
| Dec 16, 2025 | 6.21 | 6.70 | 6.21 | 6.37 | 6.37 | 2.08% | 48,519,350 |
| Dec 15, 2025 | 6.09 | 6.32 | 6.03 | 6.24 | 6.24 | 1.63% | 46,767,540 |
| Dec 12, 2025 | 6.10 | 6.17 | 5.89 | 6.14 | 6.14 | -1.44% | 50,964,934 |
| Dec 11, 2025 | 5.97 | 6.45 | 5.78 | 6.23 | 6.23 | 2.98% | 57,886,560 |
| Dec 10, 2025 | 6.10 | 6.21 | 6.00 | 6.05 | 6.05 | - | 26,857,420 |
| Dec 9, 2025 | 5.96 | 6.06 | 5.84 | 6.05 | 6.05 | 1.17% | 17,937,880 |
| Dec 8, 2025 | 6.02 | 6.03 | 5.94 | 5.98 | 5.98 | -0.50% | 10,287,010 |
| Dec 5, 2025 | 5.87 | 6.02 | 5.82 | 6.01 | 6.01 | 2.21% | 12,954,900 |
| Dec 4, 2025 | 6.01 | 6.04 | 5.86 | 5.88 | 5.88 | -2.16% | 13,816,000 |
| Dec 3, 2025 | 6.04 | 6.06 | 5.96 | 6.01 | 6.01 | -0.83% | 14,230,200 |
| Dec 2, 2025 | 5.96 | 6.10 | 5.90 | 6.06 | 6.06 | 1.51% | 23,569,795 |
| Dec 1, 2025 | 5.91 | 6.02 | 5.86 | 5.97 | 5.97 | 0.67% | 16,993,500 |
| Nov 28, 2025 | 5.77 | 5.93 | 5.66 | 5.93 | 5.93 | 2.24% | 18,839,240 |