Inner Mongolia Xinhua Distribution Group Co.,Ltd. (SHA:603230)
China
· Delayed Price · Currency is CNY 11.66
-0.07 (-0.60%)
At close: Mar 9, 2026
SHA:603230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 11.60 | 11.71 | 11.46 | 11.66 | 11.66 | -0.60% | 2,829,511 |
| Mar 6, 2026 | 11.57 | 11.75 | 11.51 | 11.73 | 11.73 | 1.38% | 1,791,511 |
| Mar 5, 2026 | 11.56 | 11.63 | 11.51 | 11.57 | 11.57 | 0.96% | 1,973,100 |
| Mar 4, 2026 | 11.50 | 11.59 | 11.37 | 11.46 | 11.46 | -1.12% | 2,300,000 |
| Mar 3, 2026 | 11.95 | 12.04 | 11.54 | 11.59 | 11.59 | -3.58% | 5,795,911 |
| Mar 2, 2026 | 12.40 | 12.41 | 12.02 | 12.02 | 12.02 | -3.76% | 7,359,100 |
| Feb 27, 2026 | 12.45 | 12.51 | 12.41 | 12.49 | 12.49 | 0.40% | 3,232,200 |
| Feb 26, 2026 | 12.45 | 12.52 | 12.39 | 12.44 | 12.44 | -0.08% | 2,966,700 |
| Feb 25, 2026 | 12.43 | 12.58 | 12.38 | 12.45 | 12.45 | 0.48% | 4,248,600 |
| Feb 24, 2026 | 12.39 | 12.43 | 12.31 | 12.39 | 12.39 | 0.24% | 4,234,200 |
| Feb 13, 2026 | 12.42 | 12.50 | 12.32 | 12.36 | 12.36 | -0.40% | 4,801,500 |
| Feb 12, 2026 | 12.77 | 12.81 | 12.41 | 12.41 | 12.41 | -3.20% | 7,989,300 |
| Feb 11, 2026 | 13.08 | 13.08 | 12.77 | 12.82 | 12.82 | -2.51% | 6,368,600 |
| Feb 10, 2026 | 12.92 | 13.30 | 12.88 | 13.15 | 13.15 | 1.78% | 9,827,300 |
| Feb 9, 2026 | 12.82 | 13.00 | 12.73 | 12.92 | 12.92 | 1.89% | 5,506,000 |
| Feb 6, 2026 | 12.85 | 12.85 | 12.63 | 12.68 | 12.68 | -1.71% | 4,382,500 |
| Feb 5, 2026 | 12.80 | 12.99 | 12.78 | 12.90 | 12.90 | 0.39% | 3,888,000 |
| Feb 4, 2026 | 12.99 | 12.99 | 12.75 | 12.85 | 12.85 | -1.08% | 4,819,300 |
| Feb 3, 2026 | 13.17 | 13.19 | 12.88 | 12.99 | 12.99 | -0.54% | 5,800,800 |
| Feb 2, 2026 | 13.13 | 13.43 | 12.98 | 13.06 | 13.06 | -0.76% | 8,194,312 |
| Jan 30, 2026 | 12.93 | 13.39 | 12.81 | 13.16 | 13.16 | 1.78% | 11,733,700 |
| Jan 29, 2026 | 12.66 | 13.09 | 12.61 | 12.93 | 12.93 | 1.97% | 9,657,900 |
| Jan 28, 2026 | 12.59 | 12.85 | 12.50 | 12.68 | 12.68 | 0.79% | 5,865,600 |
| Jan 27, 2026 | 12.45 | 12.60 | 12.25 | 12.58 | 12.58 | 0.96% | 4,993,700 |
| Jan 26, 2026 | 12.52 | 12.57 | 12.30 | 12.46 | 12.46 | -0.48% | 4,195,958 |
| Jan 23, 2026 | 12.42 | 12.55 | 12.40 | 12.52 | 12.52 | 0.72% | 3,454,300 |
| Jan 22, 2026 | 12.29 | 12.46 | 12.26 | 12.43 | 12.43 | 1.14% | 3,127,200 |
| Jan 21, 2026 | 12.42 | 12.46 | 12.27 | 12.29 | 12.29 | -1.60% | 4,510,188 |
| Jan 20, 2026 | 12.34 | 12.51 | 12.27 | 12.49 | 12.49 | - | 4,424,358 |
| Jan 19, 2026 | 12.38 | 12.49 | 12.32 | 12.49 | 12.49 | 0.56% | 4,178,200 |
| Jan 16, 2026 | 12.97 | 12.99 | 12.38 | 12.42 | 12.42 | -4.02% | 11,079,600 |
| Jan 15, 2026 | 12.96 | 13.00 | 12.85 | 12.94 | 12.94 | -0.92% | 3,274,100 |
| Jan 14, 2026 | 12.80 | 13.16 | 12.80 | 13.06 | 13.06 | 1.95% | 8,909,500 |
| Jan 13, 2026 | 13.14 | 13.18 | 12.79 | 12.81 | 12.81 | -2.44% | 8,306,100 |
| Jan 12, 2026 | 12.95 | 13.22 | 12.90 | 13.13 | 13.13 | 1.55% | 7,960,600 |
| Jan 9, 2026 | 12.72 | 12.93 | 12.70 | 12.93 | 12.93 | 1.57% | 4,569,700 |
| Jan 8, 2026 | 12.69 | 12.75 | 12.61 | 12.73 | 12.73 | 0.32% | 2,265,100 |
| Jan 7, 2026 | 12.76 | 12.86 | 12.65 | 12.69 | 12.69 | -0.55% | 2,917,900 |
| Jan 6, 2026 | 12.58 | 12.98 | 12.52 | 12.76 | 12.76 | 1.03% | 5,731,000 |
| Jan 5, 2026 | 12.34 | 12.68 | 12.30 | 12.63 | 12.63 | 2.27% | 5,797,769 |
| Dec 31, 2025 | 12.33 | 12.40 | 12.28 | 12.35 | 12.35 | -0.48% | 2,930,600 |
| Dec 30, 2025 | 12.35 | 12.45 | 12.23 | 12.41 | 12.41 | 0.40% | 4,335,700 |
| Dec 29, 2025 | 12.65 | 12.65 | 12.35 | 12.36 | 12.36 | -2.60% | 4,092,700 |
| Dec 26, 2025 | 12.79 | 12.88 | 12.66 | 12.69 | 12.69 | -0.94% | 3,565,300 |
| Dec 25, 2025 | 12.68 | 12.81 | 12.61 | 12.81 | 12.81 | 0.31% | 3,127,200 |
| Dec 24, 2025 | 12.73 | 12.79 | 12.53 | 12.77 | 12.77 | -0.70% | 4,296,700 |
| Dec 23, 2025 | 13.16 | 13.17 | 12.80 | 12.86 | 12.86 | -1.76% | 4,318,100 |
| Dec 22, 2025 | 12.98 | 13.09 | 12.91 | 13.09 | 13.09 | 0.77% | 5,923,848 |
| Dec 19, 2025 | 12.90 | 13.02 | 12.85 | 12.99 | 12.99 | -0.08% | 4,405,800 |
| Dec 18, 2025 | 12.80 | 13.06 | 12.71 | 13.00 | 13.00 | 0.46% | 5,572,747 |
| Dec 17, 2025 | 13.08 | 13.20 | 12.57 | 12.94 | 12.94 | -1.22% | 6,329,947 |
| Dec 16, 2025 | 12.94 | 13.23 | 12.81 | 13.10 | 13.10 | 0.54% | 6,405,000 |
| Dec 15, 2025 | 13.10 | 13.21 | 12.85 | 13.03 | 13.03 | -1.96% | 9,620,699 |
| Dec 12, 2025 | 12.64 | 13.45 | 12.64 | 13.29 | 13.29 | 2.70% | 16,464,990 |
| Dec 11, 2025 | 12.48 | 13.72 | 12.20 | 12.94 | 12.94 | 3.77% | 11,633,800 |
| Dec 10, 2025 | 12.76 | 12.84 | 12.45 | 12.47 | 12.47 | -2.27% | 3,990,600 |
| Dec 9, 2025 | 12.60 | 12.90 | 12.52 | 12.76 | 12.76 | 1.11% | 4,355,900 |
| Dec 8, 2025 | 12.55 | 12.79 | 12.51 | 12.62 | 12.62 | 0.48% | 2,956,900 |
| Dec 5, 2025 | 12.49 | 12.70 | 12.38 | 12.56 | 12.56 | -1.10% | 2,813,500 |
| Dec 4, 2025 | 12.51 | 12.84 | 12.45 | 12.70 | 12.70 | 0.87% | 4,155,400 |
| Dec 3, 2025 | 12.43 | 12.62 | 12.36 | 12.59 | 12.59 | 0.72% | 2,573,100 |
| Dec 2, 2025 | 12.42 | 12.54 | 12.32 | 12.50 | 12.50 | - | 1,789,700 |
| Dec 1, 2025 | 12.62 | 12.66 | 12.43 | 12.50 | 12.50 | -0.79% | 2,787,900 |
| Nov 28, 2025 | 12.60 | 12.69 | 12.52 | 12.60 | 12.60 | -0.16% | 2,517,600 |
| Nov 27, 2025 | 12.58 | 12.75 | 12.56 | 12.62 | 12.62 | -0.16% | 2,548,319 |
| Nov 26, 2025 | 12.91 | 13.05 | 12.58 | 12.64 | 12.64 | -2.09% | 4,128,700 |
| Nov 25, 2025 | 12.44 | 13.01 | 12.39 | 12.91 | 12.91 | 4.28% | 6,609,019 |
| Nov 24, 2025 | 12.36 | 12.45 | 12.14 | 12.38 | 12.38 | 1.56% | 3,010,600 |
| Nov 21, 2025 | 12.42 | 12.59 | 12.06 | 12.19 | 12.19 | -2.40% | 3,915,900 |
| Nov 20, 2025 | 12.55 | 12.67 | 12.38 | 12.49 | 12.49 | -1.50% | 4,684,000 |
| Nov 19, 2025 | 13.13 | 13.15 | 12.61 | 12.68 | 12.68 | -3.35% | 6,375,900 |
| Nov 18, 2025 | 12.95 | 13.24 | 12.86 | 13.12 | 13.12 | 1.31% | 7,257,700 |
| Nov 17, 2025 | 12.89 | 12.96 | 12.75 | 12.95 | 12.95 | 0.54% | 3,442,767 |
| Nov 14, 2025 | 12.83 | 13.00 | 12.80 | 12.88 | 12.88 | 0.16% | 4,605,700 |
| Nov 13, 2025 | 12.86 | 12.95 | 12.74 | 12.86 | 12.86 | - | 4,874,641 |
| Nov 12, 2025 | 12.62 | 12.89 | 12.60 | 12.86 | 12.86 | 1.82% | 5,806,471 |
| Nov 11, 2025 | 12.60 | 12.65 | 12.53 | 12.63 | 12.63 | 0.32% | 1,923,700 |
| Nov 10, 2025 | 12.50 | 12.61 | 12.44 | 12.59 | 12.59 | 0.96% | 2,384,200 |
| Nov 7, 2025 | 12.45 | 12.56 | 12.43 | 12.47 | 12.47 | -0.08% | 1,900,800 |
| Nov 6, 2025 | 12.52 | 12.53 | 12.39 | 12.48 | 12.48 | -0.48% | 1,952,500 |
| Nov 5, 2025 | 12.38 | 12.56 | 12.33 | 12.54 | 12.54 | 0.24% | 3,169,219 |
| Nov 4, 2025 | 12.49 | 12.52 | 12.37 | 12.51 | 12.51 | 0.16% | 2,635,841 |
| Nov 3, 2025 | 12.16 | 12.50 | 12.16 | 12.49 | 12.49 | 2.97% | 5,765,000 |
| Oct 31, 2025 | 12.11 | 12.17 | 12.05 | 12.13 | 12.13 | 0.08% | 3,756,500 |
| Oct 30, 2025 | 12.28 | 12.36 | 12.10 | 12.12 | 12.12 | -3.89% | 7,600,667 |
| Oct 29, 2025 | 12.48 | 12.63 | 12.35 | 12.61 | 12.61 | 1.04% | 3,051,900 |
| Oct 28, 2025 | 12.48 | 12.53 | 12.43 | 12.48 | 12.48 | 0.08% | 1,981,500 |
| Oct 27, 2025 | 12.53 | 12.57 | 12.36 | 12.47 | 12.47 | - | 2,517,800 |
| Oct 24, 2025 | 12.60 | 12.62 | 12.46 | 12.47 | 12.47 | -1.11% | 2,736,500 |
| Oct 23, 2025 | 12.41 | 12.61 | 12.33 | 12.61 | 12.61 | 1.69% | 4,497,763 |
| Oct 22, 2025 | 12.30 | 12.47 | 12.30 | 12.40 | 12.40 | 0.49% | 3,149,800 |
| Oct 21, 2025 | 12.21 | 12.37 | 12.21 | 12.34 | 12.34 | 0.90% | 3,605,800 |
| Oct 20, 2025 | 12.12 | 12.23 | 12.09 | 12.23 | 12.23 | 1.07% | 2,309,500 |
| Oct 17, 2025 | 12.23 | 12.27 | 12.04 | 12.10 | 12.10 | -1.47% | 3,516,800 |
| Oct 16, 2025 | 12.30 | 12.39 | 12.21 | 12.28 | 12.28 | -0.41% | 2,762,200 |
| Oct 15, 2025 | 12.25 | 12.33 | 12.18 | 12.33 | 12.33 | 0.65% | 2,054,300 |
| Oct 14, 2025 | 12.16 | 12.30 | 12.15 | 12.25 | 12.25 | 0.74% | 2,754,588 |
| Oct 13, 2025 | 12.10 | 12.17 | 11.90 | 12.16 | 12.16 | -1.22% | 2,892,000 |
| Oct 10, 2025 | 12.21 | 12.33 | 12.14 | 12.31 | 12.31 | 0.65% | 2,458,049 |
| Oct 9, 2025 | 12.27 | 12.30 | 12.06 | 12.23 | 12.23 | -0.33% | 3,119,271 |