Skip to main content
Inly Media Co., Ltd. (SHA:603598)
China flag China · Delayed Price · Currency is CNY
20.37
+0.59 (2.98%)
Apr 29, 2026, 3:00 PM CST

Inly Media Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202619.7320.5919.7320.3720.372.98%10,005,003
Apr 28, 202620.3520.4019.6619.7819.78-3.51%9,672,700
Apr 27, 202620.7720.7720.1820.5020.50-0.73%8,563,900
Apr 24, 202620.7520.9420.1620.6520.65-2.55%15,630,900
Apr 23, 202621.1921.6820.9721.1921.19-0.24%14,931,900
Apr 22, 202621.3321.3920.9221.2421.24-1.80%14,551,000
Apr 21, 202621.9222.2521.4021.6321.63-1.82%16,755,300
Apr 20, 202621.2822.7521.0222.0322.033.77%31,944,200
Apr 17, 202621.0321.3220.8421.2321.23-0.38%12,448,900
Apr 16, 202620.9721.4420.9521.3121.312.35%18,073,940
Apr 15, 202621.3021.5420.7520.8220.82-2.48%19,144,950
Apr 14, 202621.3822.0921.0821.3521.351.28%30,493,900
Apr 13, 202620.3521.2420.3021.0821.081.88%20,422,300
Apr 10, 202620.8321.1620.6820.6920.69-0.48%19,338,300
Apr 9, 202621.0021.5020.6020.7920.79-2.16%30,027,300
Apr 8, 202619.7121.2519.7021.2521.259.99%22,165,899
Apr 7, 202618.7919.5618.7519.3219.322.77%10,092,490
Apr 3, 202619.4219.4818.6818.8018.80-2.69%7,397,400
Apr 2, 202619.7620.0019.2019.3219.32-3.69%10,489,200
Apr 1, 202620.1020.2119.6320.0620.061.26%12,000,400
Mar 31, 202619.6620.2819.6019.8119.810.35%12,759,400
Mar 30, 202619.2519.7519.1819.7419.741.28%7,794,100
Mar 27, 202619.0619.6918.9919.4919.491.40%9,063,000
Mar 26, 202619.6119.7519.1119.2219.22-1.74%8,790,800
Mar 25, 202619.1119.6618.9519.5619.563.06%9,231,800
Mar 24, 202618.6519.0018.4618.9818.982.98%10,387,300
Mar 23, 202618.8019.2318.2218.4318.43-4.90%12,533,200
Mar 20, 202620.3020.3919.3819.3819.38-3.77%10,493,100
Mar 19, 202620.2020.3820.0520.1420.14-2.47%9,141,100
Mar 18, 202620.3520.6520.0120.6520.652.94%10,862,000
Mar 17, 202620.5320.7220.0520.0620.06-2.86%14,519,600
Mar 16, 202619.6920.7019.6020.6520.655.04%20,700,200
Mar 13, 202620.1020.1819.6019.6619.66-2.58%10,710,600
Mar 12, 202620.5320.7320.0620.1820.18-2.51%13,595,400
Mar 11, 202621.5821.6020.6320.7020.70-2.86%15,791,280
Mar 10, 202621.6021.9021.2021.3121.31-0.33%13,390,500
Mar 9, 202620.8021.4120.5721.3821.380.61%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