Inner Mongolia Xinhua Distribution Group Co.,Ltd. (SHA:603230)
China
· Delayed Price · Currency is CNY 10.71
+0.11 (1.04%)
At close: Apr 29, 2026
SHA:603230 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.61 | 10.78 | 10.50 | 10.60 | 10.60 | -1.30% | 3,425,700 |
| Apr 27, 2026 | 10.85 | 10.87 | 10.67 | 10.74 | 10.74 | -0.92% | 4,437,500 |
| Apr 24, 2026 | 10.90 | 10.95 | 10.75 | 10.84 | 10.84 | -0.55% | 2,716,700 |
| Apr 23, 2026 | 11.05 | 11.06 | 10.89 | 10.90 | 10.90 | -1.62% | 3,365,600 |
| Apr 22, 2026 | 11.07 | 11.13 | 11.01 | 11.08 | 11.08 | 0.09% | 2,013,700 |
| Apr 21, 2026 | 11.13 | 11.13 | 11.03 | 11.07 | 11.07 | -0.72% | 2,909,300 |
| Apr 20, 2026 | 11.11 | 11.16 | 11.06 | 11.15 | 11.15 | -0.09% | 2,574,201 |
| Apr 17, 2026 | 11.17 | 11.17 | 11.07 | 11.16 | 11.16 | -0.53% | 3,276,900 |
| Apr 16, 2026 | 11.16 | 11.26 | 11.09 | 11.22 | 11.22 | 0.54% | 4,553,300 |
| Apr 15, 2026 | 11.25 | 11.28 | 11.14 | 11.16 | 11.16 | -1.33% | 6,736,788 |
| Apr 14, 2026 | 11.30 | 11.44 | 11.11 | 11.31 | 11.31 | -0.09% | 10,922,844 |
| Apr 13, 2026 | 11.99 | 11.99 | 11.32 | 11.32 | 11.32 | -9.94% | 24,935,600 |
| Apr 10, 2026 | 13.40 | 13.40 | 12.40 | 12.57 | 12.57 | 3.20% | 38,162,830 |
| Apr 9, 2026 | 12.25 | 12.40 | 12.14 | 12.18 | 12.18 | -1.22% | 2,943,900 |
| Apr 8, 2026 | 12.21 | 12.38 | 12.15 | 12.33 | 12.33 | 1.31% | 4,529,700 |
| Apr 7, 2026 | 11.85 | 12.22 | 11.74 | 12.17 | 12.17 | 2.44% | 4,388,300 |
| Apr 3, 2026 | 12.12 | 12.12 | 11.75 | 11.88 | 11.88 | -1.33% | 3,236,400 |
| Apr 2, 2026 | 11.84 | 12.12 | 11.75 | 12.04 | 12.04 | 1.60% | 5,042,000 |
| Apr 1, 2026 | 11.98 | 12.00 | 11.62 | 11.85 | 11.85 | -0.25% | 4,046,800 |
| Mar 31, 2026 | 12.20 | 12.26 | 11.87 | 11.88 | 11.88 | -2.62% | 4,115,200 |
| Mar 30, 2026 | 12.15 | 12.22 | 12.07 | 12.20 | 12.20 | 0.16% | 2,280,315 |
| Mar 27, 2026 | 11.85 | 12.24 | 11.81 | 12.18 | 12.18 | 1.92% | 3,851,200 |
| Mar 26, 2026 | 11.83 | 12.03 | 11.75 | 11.95 | 11.95 | 0.84% | 2,977,500 |
| Mar 25, 2026 | 11.68 | 11.92 | 11.60 | 11.85 | 11.85 | 1.46% | 2,554,115 |
| Mar 24, 2026 | 11.36 | 11.72 | 11.31 | 11.68 | 11.68 | 3.73% | 2,746,200 |
| Mar 23, 2026 | 11.77 | 11.82 | 11.03 | 11.26 | 11.26 | -4.98% | 4,487,015 |
| Mar 20, 2026 | 11.99 | 12.03 | 11.82 | 11.85 | 11.85 | -0.59% | 3,364,230 |
| Mar 19, 2026 | 11.95 | 12.08 | 11.84 | 11.92 | 11.92 | -0.67% | 2,630,715 |
| Mar 18, 2026 | 11.80 | 12.01 | 11.70 | 12.00 | 12.00 | 1.61% | 2,804,500 |
| Mar 17, 2026 | 11.93 | 11.94 | 11.75 | 11.81 | 11.81 | -0.92% | 1,952,700 |
| Mar 16, 2026 | 11.82 | 11.98 | 11.66 | 11.92 | 11.92 | 0.93% | 2,548,000 |
| Mar 13, 2026 | 11.63 | 11.84 | 11.60 | 11.81 | 11.81 | 1.20% | 2,696,500 |
| Mar 12, 2026 | 11.74 | 11.76 | 11.63 | 11.67 | 11.67 | -0.60% | 1,774,700 |
| Mar 11, 2026 | 11.83 | 11.87 | 11.70 | 11.74 | 11.74 | -0.76% | 2,076,200 |
| Mar 10, 2026 | 11.73 | 11.88 | 11.67 | 11.83 | 11.83 | 1.46% | 1,910,600 |
| 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 |