Inly Media Co., Ltd. Class A 603598
SSE · China · Kommerzielle Dienstleistungen
CNY 18,78-0,35 (-1,83 %)
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · CNY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 18,78 | -1,83 % | CNY 19,10 | CNY 19,33 | CNY 18,68 | 30,78M |
| 2026-09-29 | CNY 19,13 | +10,01 % | CNY 17,20 | CNY 19,13 | CNY 17,17 | 29,89M |
| 2026-09-28 | CNY 17,39 | -4,76 % | CNY 18,47 | CNY 18,48 | CNY 17,31 | 19,23M |
| 2026-09-24 | CNY 18,26 | -4,50 % | CNY 19,06 | CNY 19,18 | CNY 18,22 |
| 33,01M |
| 2026-09-23 | CNY 19,12 | +0,84 % | CNY 19,80 | CNY 20,86 | CNY 19,12 | 60,37M |
| 2026-09-22 | CNY 18,96 | +9,98 % | CNY 17,50 | CNY 18,96 | CNY 17,43 | 33,57M |
| 2026-09-21 | CNY 17,24 | 0,00 % | CNY 17,45 | CNY 17,48 | CNY 17,10 | 10,15M |
| 2026-09-18 | CNY 17,24 | +0,29 % | CNY 17,15 | CNY 17,40 | CNY 17,08 | 9,44M |
| 2026-09-17 | CNY 17,19 | +2,38 % | CNY 16,78 | CNY 17,38 | CNY 16,70 | 10,58M |
| 2026-09-16 | CNY 16,79 | -0,30 % | CNY 16,71 | CNY 16,93 | CNY 16,50 | 7,30M |
| 2026-09-15 | CNY 16,84 | -2,60 % | CNY 17,42 | CNY 17,44 | CNY 16,80 | 8,84M |
| 2026-09-14 | CNY 17,29 | -2,10 % | CNY 17,51 | CNY 17,83 | CNY 17,14 | 8,19M |
| 2026-09-11 | CNY 17,66 | -0,11 % | CNY 17,50 | CNY 17,89 | CNY 17,06 | 12,13M |
| 2026-09-10 | CNY 17,68 | -2,16 % | CNY 17,86 | CNY 18,18 | CNY 17,65 | 11,03M |
| 2026-09-09 | CNY 18,07 | -4,34 % | CNY 18,57 | CNY 18,66 | CNY 17,96 | 19,90M |
| 2026-09-08 | CNY 18,89 | +1,56 % | CNY 18,74 | CNY 19,08 | CNY 18,40 | 24,39M |
| 2026-09-07 | CNY 18,60 | -0,91 % | CNY 18,65 | CNY 18,75 | CNY 18,11 | 30,09M |
| 2026-09-04 | CNY 18,77 | +5,99 % | CNY 18,05 | CNY 19,48 | CNY 17,80 | 41,56M |
| 2026-09-03 | CNY 17,71 | -2,37 % | CNY 18,23 | CNY 18,64 | CNY 17,66 | 16,60M |
| 2026-09-02 | CNY 18,14 | -3,46 % | CNY 18,21 | CNY 18,69 | CNY 18,01 | 22,35M |
| 2026-09-01 | CNY 18,79 | +4,80 % | CNY 17,95 | CNY 18,98 | CNY 17,93 | 37,13M |
| 2026-08-31 | CNY 17,93 | +6,09 % | CNY 16,68 | CNY 18,21 | CNY 16,60 | 30,30M |
| 2026-08-28 | CNY 16,90 | +0,54 % | CNY 17,00 | CNY 17,11 | CNY 16,70 | 17,83M |
| 2026-08-27 | CNY 16,81 | +0,30 % | CNY 16,72 | CNY 16,85 | CNY 16,63 | 7,12M |
| 2026-08-26 | CNY 16,76 | -0,71 % | CNY 16,78 | CNY 16,89 | CNY 16,55 | 5,56M |
| 2026-08-25 | CNY 16,88 | +1,93 % | CNY 16,47 | CNY 16,95 | CNY 16,29 | 7,84M |
| 2026-08-24 | CNY 16,56 | -2,42 % | CNY 17,05 | CNY 17,11 | CNY 16,34 | 7,36M |
| 2026-08-21 | CNY 16,97 | -1,05 % | CNY 17,00 | CNY 17,05 | CNY 16,54 | 7,77M |
| 2026-08-20 | CNY 17,15 | +1,06 % | CNY 17,26 | CNY 17,38 | CNY 16,90 | 9,91M |
| 2026-08-19 | CNY 16,97 | -5,09 % | CNY 17,55 | CNY 17,64 | CNY 16,97 | 13,78M |
| 2026-08-18 | CNY 17,88 | -2,51 % | CNY 18,13 | CNY 18,34 | CNY 17,68 | 15,63M |
| 2026-08-17 | CNY 18,34 | -1,03 % | CNY 18,17 | CNY 18,78 | CNY 17,91 | 25,00M |
| 2026-08-14 | CNY 18,53 | -6,51 % | CNY 18,57 | CNY 19,18 | CNY 17,84 | 44,16M |
| 2026-08-13 | CNY 19,82 | +5,20 % | CNY 18,88 | CNY 20,72 | CNY 18,84 | 56,98M |
| 2026-08-12 | CNY 18,84 | +4,96 % | CNY 18,22 | CNY 19,75 | CNY 17,90 | 45,92M |
| 2026-08-11 | CNY 17,95 | -1,05 % | CNY 18,25 | CNY 18,56 | CNY 17,81 | 11,87M |
| 2026-08-10 | CNY 18,14 | +0,39 % | CNY 18,19 | CNY 18,20 | CNY 17,55 | 12,87M |
| 2026-08-07 | CNY 18,07 | 0,00 % | CNY 17,86 | CNY 18,18 | CNY 17,44 | 20,52M |
| 2026-08-06 | CNY 18,07 | -1,26 % | CNY 17,80 | CNY 18,65 | CNY 17,70 | 23,91M |
| 2026-08-05 | CNY 18,30 | -2,81 % | CNY 18,10 | CNY 18,59 | CNY 17,84 | 31,09M |
| 2026-08-04 | CNY 18,83 | +5,73 % | CNY 17,80 | CNY 19,00 | CNY 17,46 | 38,28M |
| 2026-08-03 | CNY 17,81 | +4,34 % | CNY 17,40 | CNY 18,00 | CNY 17,20 | 37,46M |
| 2026-07-31 | CNY 17,07 | +9,99 % | CNY 15,48 | CNY 17,07 | CNY 15,40 | 20,58M |
| 2026-07-30 | CNY 15,52 | -1,46 % | CNY 15,63 | CNY 16,65 | CNY 15,47 | 13,90M |
| 2026-07-29 | CNY 15,75 | +1,03 % | CNY 15,49 | CNY 15,86 | CNY 15,21 | 9,53M |
| 2026-07-28 | CNY 15,59 | +1,83 % | CNY 15,14 | CNY 15,92 | CNY 15,14 | 9,76M |
| 2026-07-27 | CNY 15,31 | +4,72 % | CNY 14,60 | CNY 15,33 | CNY 14,46 | 8,81M |
| 2026-07-24 | CNY 14,62 | -3,75 % | CNY 14,98 | CNY 15,00 | CNY 14,54 | 6,33M |
| 2026-07-23 | CNY 15,19 | +2,01 % | CNY 14,71 | CNY 15,20 | CNY 14,63 | 7,02M |
| 2026-07-22 | CNY 14,89 | -2,17 % | CNY 14,97 | CNY 15,25 | CNY 14,78 | 7,67M |
| 2026-07-21 | CNY 15,22 | +0,73 % | CNY 14,98 | CNY 15,24 | CNY 14,07 | 12,86M |
| 2026-07-20 | CNY 15,11 | +0,27 % | CNY 15,10 | CNY 15,64 | CNY 14,70 | 11,20M |
| 2026-07-17 | CNY 15,07 | -7,03 % | CNY 16,00 | CNY 16,60 | CNY 14,95 | 14,45M |
| 2026-07-16 | CNY 16,21 | +2,86 % | CNY 15,56 | CNY 16,40 | CNY 15,52 | 12,08M |
| 2026-07-15 | CNY 15,76 | +1,35 % | CNY 15,40 | CNY 16,10 | CNY 15,40 | 9,40M |
| 2026-07-14 | CNY 15,55 | -1,21 % | CNY 15,56 | CNY 15,78 | CNY 15,02 | 9,46M |
| 2026-07-13 | CNY 15,74 | -5,41 % | CNY 16,23 | CNY 16,64 | CNY 15,70 | 12,20M |
| 2026-07-10 | CNY 16,64 | +2,84 % | CNY 16,04 | CNY 17,15 | CNY 15,70 | 18,27M |
| 2026-07-09 | CNY 16,18 | +0,75 % | CNY 15,80 | CNY 16,39 | CNY 15,51 | 12,00M |
| 2026-07-08 | CNY 16,06 | +0,50 % | CNY 15,96 | CNY 16,18 | CNY 15,52 | 10,67M |
| 2026-07-07 | CNY 15,98 | -3,21 % | CNY 16,28 | CNY 16,59 | CNY 15,92 | 10,33M |
| 2026-07-06 | CNY 16,51 | -3,39 % | CNY 17,00 | CNY 17,48 | CNY 16,51 | 15,38M |
| 2026-07-03 | CNY 17,09 | -8,36 % | CNY 18,00 | CNY 18,22 | CNY 17,01 | 26,11M |
| 2026-07-02 | CNY 18,65 | +6,57 % | CNY 18,50 | CNY 19,25 | CNY 18,04 | 35,08M |
| 2026-07-01 | CNY 17,50 | +2,04 % | CNY 17,00 | CNY 17,75 | CNY 17,00 | 11,12M |
| 2026-06-30 | CNY 17,15 | +1,06 % | CNY 16,99 | CNY 17,25 | CNY 16,76 | 7,75M |
| 2026-06-29 | CNY 16,97 | -0,88 % | CNY 17,12 | CNY 17,44 | CNY 16,75 | 9,01M |
| 2026-06-26 | CNY 17,12 | -3,98 % | CNY 17,68 | CNY 17,71 | CNY 17,05 | 10,50M |
| 2026-06-25 | CNY 17,83 | -3,62 % | CNY 18,30 | CNY 18,49 | CNY 17,72 | 13,27M |
| 2026-06-24 | CNY 18,50 | -2,12 % | CNY 18,70 | CNY 18,80 | CNY 18,18 | 10,81M |
| 2026-06-23 | CNY 18,90 | -5,97 % | CNY 19,75 | CNY 19,99 | CNY 18,77 | 15,42M |
| 2026-06-22 | CNY 20,10 | +4,42 % | CNY 19,00 | CNY 20,10 | CNY 18,88 | 18,04M |
| 2026-06-18 | CNY 19,25 | +1,00 % | CNY 19,08 | CNY 19,59 | CNY 18,54 | 13,86M |
| 2026-06-17 | CNY 19,06 | -3,35 % | CNY 19,45 | CNY 19,47 | CNY 18,90 | 13,08M |
| 2026-06-16 | CNY 19,72 | +1,96 % | CNY 19,55 | CNY 19,84 | CNY 19,04 | 13,94M |
| 2026-06-15 | CNY 19,34 | +2,33 % | CNY 19,03 | CNY 19,47 | CNY 18,92 | 15,93M |
| 2026-06-12 | CNY 18,90 | -0,74 % | CNY 19,34 | CNY 19,55 | CNY 18,39 | 20,94M |
| 2026-06-11 | CNY 19,04 | -10,02 % | CNY 20,61 | CNY 20,76 | CNY 19,04 | 23,51M |
| 2026-06-10 | CNY 21,16 | +1,24 % | CNY 20,70 | CNY 21,80 | CNY 20,42 | 27,51M |
| 2026-06-09 | CNY 20,90 | +0,34 % | CNY 20,99 | CNY 21,76 | CNY 20,26 | 22,16M |
| 2026-06-08 | CNY 20,83 | -1,00 % | CNY 19,99 | CNY 21,35 | CNY 19,83 | 18,67M |
| 2026-06-05 | CNY 21,04 | -0,80 % | CNY 22,10 | CNY 22,26 | CNY 20,42 | 24,24M |
| 2026-06-04 | CNY 21,21 | -4,93 % | CNY 21,87 | CNY 22,19 | CNY 21,01 | 19,18M |
| 2026-06-03 | CNY 22,31 | -3,00 % | CNY 22,60 | CNY 22,74 | CNY 21,70 | 25,74M |
| 2026-06-02 | CNY 23,00 | -5,08 % | CNY 24,25 | CNY 24,34 | CNY 22,66 | 38,71M |
| 2026-06-01 | CNY 24,23 | +9,99 % | CNY 21,79 | CNY 24,23 | CNY 21,79 | 42,12M |
| 2026-05-29 | CNY 22,03 | +6,43 % | CNY 20,88 | CNY 22,77 | CNY 20,88 | 38,14M |
| 2026-05-28 | CNY 20,70 | +0,93 % | CNY 20,41 | CNY 20,98 | CNY 20,22 | 16,45M |
| 2026-05-27 | CNY 20,51 | -3,16 % | CNY 21,80 | CNY 22,25 | CNY 20,45 | 20,20M |
| 2026-05-26 | CNY 21,18 | -2,22 % | CNY 21,30 | CNY 21,59 | CNY 20,75 | 17,18M |