Skip to main content
Inly Media Co., Ltd. (SHA:603598)
China flag China · Delayed Price · Currency is CNY
21.38
+0.13 (0.61%)
At close: Mar 9, 2026

Inly Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.8021.4120.5721.38-0.61%14,368,100
Mar 6, 202621.4721.6921.2021.2521.25-1.35%11,972,900
Mar 5, 202621.8521.9721.4721.5421.540.56%12,849,200
Mar 4, 202621.4821.9021.2521.4221.42-0.51%12,416,643
Mar 3, 202622.8423.1521.4521.5321.53-5.90%21,723,450
Mar 2, 202623.1823.6522.6222.8822.88-6.27%24,304,700
Feb 27, 202624.3024.7924.0224.4124.410.12%19,646,200
Feb 26, 202625.0525.1024.3124.3824.38-3.83%25,042,090
Feb 25, 202625.7525.8024.9025.3525.350.40%25,383,900
Feb 24, 202627.5227.6024.9825.2525.25-8.55%37,795,690
Feb 13, 202629.2030.0827.5827.6127.61-5.77%42,075,750
Feb 12, 202629.2930.3827.9529.3029.300.03%54,697,420
Feb 11, 202631.3531.6028.2229.2929.29-6.42%69,217,030
Feb 10, 202630.0031.3028.8931.3031.3010.02%73,394,770
Feb 9, 202627.0528.4526.0228.4528.4510.02%45,732,090
Feb 6, 202625.0826.4023.8825.8625.860.98%34,301,400
Feb 5, 202624.7826.8024.7825.6125.61-5.15%39,936,300
Feb 4, 202628.7228.8527.0027.0027.00-10.00%38,441,200
Feb 3, 202629.9830.3828.3530.0030.003.45%64,121,650
Feb 2, 202630.3731.4028.2829.0029.00-1.26%87,507,800
Jan 30, 202626.7029.3726.1129.3729.3710.00%70,774,300
Jan 29, 202624.9627.8324.5126.7026.705.53%60,640,900
Jan 28, 202626.0027.4125.2825.3025.30-2.17%43,186,600
Jan 27, 202626.7827.2025.2025.8625.86-1.93%43,794,900
Jan 26, 202627.3027.8525.6526.3726.37-1.49%41,027,600
Jan 23, 202626.5027.9425.6026.7726.772.96%46,848,000
Jan 22, 202625.6726.4424.6126.0026.003.01%38,647,400
Jan 21, 202624.3326.4824.0825.2425.244.82%48,139,950
Jan 20, 202625.5226.0523.7524.0824.08-5.64%51,661,940
Jan 19, 202625.5225.8625.5225.5225.52-10.01%16,968,000
Jan 16, 202628.3629.6628.3628.3628.36-10.00%8,300,471
Jan 15, 202629.5031.9029.5031.5131.51-2.75%61,346,300
Jan 14, 202630.2234.4830.2232.4032.403.28%94,499,100
Jan 13, 202631.3731.3730.8831.3731.379.99%25,950,490
Jan 12, 202628.5228.5228.5228.5228.529.99%1,627,100
Jan 9, 202624.0425.9324.0425.9325.9310.01%18,580,300
Jan 8, 202622.6224.8820.6223.5723.574.20%87,247,420
Jan 7, 202620.6622.6220.6222.6222.6210.02%22,473,900
Jan 6, 202618.7520.5618.6820.5620.5610.01%50,784,920
Jan 5, 202617.1018.6917.1018.6918.6910.01%46,884,700
Dec 31, 202516.5217.2516.3016.9916.993.47%24,673,600
Dec 30, 202516.0516.4316.0516.4216.423.40%15,227,700
Dec 29, 202516.0816.1815.8615.8815.88-1.98%11,012,700
Dec 26, 202516.2516.2816.1016.2016.20-0.12%8,023,600
Dec 25, 202516.3516.4216.1716.2216.22-0.43%7,311,200
Dec 24, 202516.1116.3016.0916.2916.290.25%5,860,000
Dec 23, 202516.3216.5316.1916.2516.25-1.10%7,565,400
Dec 22, 202516.5816.6016.4016.4316.43-1.32%8,153,500
Dec 19, 202516.6816.8416.3616.6516.650.60%10,190,800
Dec 18, 202516.3816.8416.2116.5516.550.18%11,125,600
Dec 17, 202516.1016.5316.1016.5216.521.98%11,173,500
Dec 16, 202516.8317.0716.0816.2016.20-5.76%17,117,500
Dec 15, 202518.0018.0117.1717.1917.19-5.18%19,098,600
Dec 12, 202518.7718.7817.9618.1318.13-4.28%22,471,800
Dec 11, 202519.5019.5518.7518.9418.94-3.96%24,763,360
Dec 10, 202518.7119.7518.6219.7219.724.01%37,337,417
Dec 9, 202518.5519.4118.5118.9618.960.85%29,418,800
Dec 8, 202518.2219.1118.0018.8018.802.23%32,923,400
Dec 5, 202518.8819.3618.1418.3918.39-3.01%36,385,700
Dec 4, 202518.3420.1718.3418.9618.963.38%45,527,600
Dec 3, 202518.8219.2818.3218.3418.34-2.76%37,005,100
Dec 2, 202517.8019.7217.8018.8618.865.19%55,875,000
Dec 1, 202518.2518.3517.7817.9317.93-1.75%21,647,600
Nov 28, 202518.8919.0718.0118.2518.25-3.39%37,090,600
Nov 27, 202518.6020.1318.4818.8918.893.22%59,253,070
Nov 26, 202518.4719.0218.1318.3018.30-1.19%24,404,300
Nov 25, 202518.2019.0318.1818.5218.520.11%37,159,490
Nov 24, 202518.0218.8517.5718.5018.504.11%35,108,500
Nov 21, 202517.3818.1617.3417.7717.771.54%24,584,400
Nov 20, 202517.6717.8117.3817.5017.50-1.02%10,377,050
Nov 19, 202517.9017.9017.5317.6817.68-1.50%16,211,800
Nov 18, 202517.2418.1617.0517.9517.954.66%26,704,500
Nov 17, 202516.6917.2516.6017.1517.152.82%8,356,600
Nov 14, 202516.8816.9916.6516.6816.68-1.77%4,219,800
Nov 13, 202516.9016.9816.7216.9816.980.59%4,025,300
Nov 12, 202517.2917.2916.8316.8816.88-1.46%5,253,800
Nov 11, 202517.2217.2616.9017.1317.13-0.64%5,580,700
Nov 10, 202516.9217.4016.8717.2417.242.01%8,556,900
Nov 7, 202516.9917.0916.8316.9016.90-1.17%5,444,100
Nov 6, 202517.2117.3016.8317.1017.10-1.21%7,794,300
Nov 5, 202517.1317.3917.0317.3117.310.29%8,613,300
Nov 4, 202516.9117.3216.8117.2617.261.05%12,080,550
Nov 3, 202516.8817.2016.7717.0817.082.09%12,117,420
Oct 31, 202516.2417.0016.2416.7316.734.30%14,417,140
Oct 30, 202516.1616.3416.0316.0416.04-0.74%4,559,307
Oct 29, 202516.2916.3016.0116.1616.16-1.16%5,175,600
Oct 28, 202516.3916.6316.2016.3516.350.12%5,468,800
Oct 27, 202516.6416.8416.3116.3316.33-1.45%7,974,400
Oct 24, 202516.3416.6016.3416.5716.57-1.66%10,851,600
Oct 23, 202516.2117.3516.1716.8516.853.82%17,991,900
Oct 22, 202516.0016.6615.9616.2316.23-2.17%7,971,000
Oct 21, 202515.7917.0015.7616.5916.594.54%12,626,360
Oct 20, 202515.6015.9415.4815.8715.872.72%3,891,600
Oct 17, 202515.7215.8615.4515.4515.45-2.15%3,804,302
Oct 16, 202516.0216.0315.7915.7915.79-1.44%2,746,500
Oct 15, 202515.9216.0315.7616.0216.020.69%3,151,600
Oct 14, 202516.0516.1915.8815.9115.91-0.87%3,759,400
Oct 13, 202515.9516.1815.7416.0516.05-2.73%5,221,900
Oct 10, 202516.5216.6216.4016.5016.50-0.54%3,394,363
Oct 9, 202516.5216.8616.4916.5916.590.48%5,447,413