CNSIG Inner Mongolia Chemical Industry Co., Ltd. Class A 600328
SSE · China · Process Industries
CNY 5.68+0.09 (+1.61%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.68 | +1.61% | CNY 5.60 | CNY 5.70 | CNY 5.58 | 11.85M |
| 2026-09-29 | CNY 5.59 | +0.18% | CNY 5.58 | CNY 5.65 | CNY 5.56 | 8.58M |
| 2026-09-28 | CNY 5.58 | -1.24% | CNY 5.65 | CNY 5.68 | CNY 5.55 | 11.71M |
| 2026-09-24 | CNY 5.65 | -1.22% | CNY 5.70 | CNY 5.74 | CNY 5.65 | 9.17M |
| 2026-09-23 | CNY 5.72 | -1.04% | CNY 5.77 | CNY 5.80 | CNY 5.71 | 10.82M |
| 2026-09-22 | CNY 5.78 | -0.17% | CNY 5.80 | CNY 5.84 | CNY 5.73 | 12.62M |
| 2026-09-21 | CNY 5.79 | +2.66% | CNY 5.64 | CNY 5.82 | CNY 5.64 | 22.80M |
| 2026-09-18 | CNY 5.64 | +0.18% | CNY 5.65 | CNY 5.69 | CNY 5.61 | 17.98M |
| 2026-09-17 | CNY 5.63 | -1.57% | CNY 5.68 | CNY 5.70 | CNY 5.59 | 19.04M |
| 2026-09-16 | CNY 5.72 | -1.38% | CNY 5.77 | CNY 5.81 | CNY 5.69 | 24.20M |
| 2026-09-15 | CNY 5.80 | -2.68% | CNY 5.96 | CNY 5.97 | CNY 5.78 | 18.11M |
| 2026-09-14 | CNY 5.96 | -1.49% | CNY 6.04 | CNY 6.07 | CNY 5.91 | 18.22M |
| 2026-09-11 | CNY 6.05 | -3.82% | CNY 6.29 | CNY 6.29 | CNY 6.04 | 31.67M |
| 2026-09-10 | CNY 6.29 | -2.48% | CNY 6.42 | CNY 6.46 | CNY 6.28 | 19.90M |
| 2026-09-09 | CNY 6.45 | -0.62% | CNY 6.49 | CNY 6.54 | CNY 6.43 | 14.27M |
| 2026-09-08 | CNY 6.49 | +2.37% | CNY 6.34 | CNY 6.52 | CNY 6.33 | 22.53M |
| 2026-09-07 | CNY 6.34 | -0.78% | CNY 6.36 | CNY 6.40 | CNY 6.31 | 8.81M |
| 2026-09-04 | CNY 6.39 | +2.08% | CNY 6.29 | CNY 6.47 | CNY 6.26 | 20.10M |
| 2026-09-03 | CNY 6.26 | -0.63% | CNY 6.29 | CNY 6.35 | CNY 6.25 | 10.67M |
| 2026-09-02 | CNY 6.30 | -2.93% | CNY 6.49 | CNY 6.52 | CNY 6.23 | 27.27M |
| 2026-09-01 | CNY 6.49 | +1.09% | CNY 6.38 | CNY 6.57 | CNY 6.38 | 19.09M |
| 2026-08-31 | CNY 6.42 | -1.83% | CNY 6.51 | CNY 6.57 | CNY 6.38 | 17.31M |
| 2026-08-28 | CNY 6.54 | +2.99% | CNY 6.34 | CNY 6.57 | CNY 6.32 | 25.59M |
| 2026-08-27 | CNY 6.35 | -0.47% | CNY 6.37 | CNY 6.40 | CNY 6.27 | 15.72M |
| 2026-08-26 | CNY 6.38 | -1.09% | CNY 6.43 | CNY 6.46 | CNY 6.32 | 13.60M |
| 2026-08-25 | CNY 6.45 | +1.42% | CNY 6.35 | CNY 6.47 | CNY 6.33 | 16.06M |
| 2026-08-24 | CNY 6.36 | +0.47% | CNY 6.31 | CNY 6.41 | CNY 6.27 | 12.92M |
| 2026-08-21 | CNY 6.33 | +0.80% | CNY 6.29 | CNY 6.35 | CNY 6.20 | 11.67M |
| 2026-08-20 | CNY 6.28 | +0.16% | CNY 6.26 | CNY 6.37 | CNY 6.24 | 11.46M |
| 2026-08-19 | CNY 6.27 | -0.95% | CNY 6.31 | CNY 6.35 | CNY 6.23 | 13.87M |
| 2026-08-18 | CNY 6.33 | +0.96% | CNY 6.28 | CNY 6.36 | CNY 6.27 | 14.37M |
| 2026-08-17 | CNY 6.27 | +0.64% | CNY 6.23 | CNY 6.29 | CNY 6.18 | 11.53M |
| 2026-08-14 | CNY 6.23 | -0.80% | CNY 6.29 | CNY 6.33 | CNY 6.23 | 9.21M |
| 2026-08-13 | CNY 6.28 | -1.57% | CNY 6.40 | CNY 6.42 | CNY 6.28 | 13.23M |
| 2026-08-12 | CNY 6.38 | -0.31% | CNY 6.40 | CNY 6.42 | CNY 6.34 | 11.99M |
| 2026-08-11 | CNY 6.40 | -0.78% | CNY 6.45 | CNY 6.46 | CNY 6.38 | 10.16M |
| 2026-08-10 | CNY 6.45 | +2.06% | CNY 6.32 | CNY 6.51 | CNY 6.32 | 18.69M |
| 2026-08-07 | CNY 6.32 | -0.32% | CNY 6.35 | CNY 6.37 | CNY 6.27 | 13.73M |
| 2026-08-06 | CNY 6.34 | -0.78% | CNY 6.36 | CNY 6.40 | CNY 6.28 | 13.55M |
| 2026-08-05 | CNY 6.39 | -0.78% | CNY 6.44 | CNY 6.46 | CNY 6.36 | 12.09M |
| 2026-08-04 | CNY 6.44 | -1.38% | CNY 6.53 | CNY 6.54 | CNY 6.42 | 11.26M |
| 2026-08-03 | CNY 6.53 | +2.03% | CNY 6.37 | CNY 6.55 | CNY 6.36 | 13.44M |
| 2026-07-31 | CNY 6.40 | -0.93% | CNY 6.46 | CNY 6.52 | CNY 6.35 | 14.24M |
| 2026-07-30 | CNY 6.46 | +0.94% | CNY 6.36 | CNY 6.52 | CNY 6.36 | 16.29M |
| 2026-07-29 | CNY 6.40 | +3.56% | CNY 6.17 | CNY 6.43 | CNY 6.16 | 21.42M |
| 2026-07-28 | CNY 6.18 | +0.32% | CNY 6.14 | CNY 6.18 | CNY 6.07 | 12.37M |
| 2026-07-27 | CNY 6.16 | +0.82% | CNY 6.12 | CNY 6.19 | CNY 6.06 | 13.21M |
| 2026-07-24 | CNY 6.11 | -3.02% | CNY 6.26 | CNY 6.29 | CNY 6.11 | 13.61M |
| 2026-07-23 | CNY 6.30 | +1.45% | CNY 6.18 | CNY 6.30 | CNY 6.13 | 16.24M |
| 2026-07-22 | CNY 6.21 | +2.14% | CNY 6.05 | CNY 6.23 | CNY 6.03 | 25.58M |
| 2026-07-21 | CNY 6.08 | -1.30% | CNY 6.14 | CNY 6.22 | CNY 6.06 | 20.40M |
| 2026-07-20 | CNY 6.16 | +1.99% | CNY 6.05 | CNY 6.23 | CNY 6.05 | 20.23M |
| 2026-07-17 | CNY 6.04 | -0.98% | CNY 6.10 | CNY 6.19 | CNY 6.01 | 17.05M |
| 2026-07-16 | CNY 6.10 | -0.16% | CNY 6.07 | CNY 6.13 | CNY 6.02 | 13.59M |
| 2026-07-15 | CNY 6.11 | +2.00% | CNY 5.94 | CNY 6.15 | CNY 5.91 | 16.33M |
| 2026-07-14 | CNY 5.99 | +1.35% | CNY 5.91 | CNY 6.02 | CNY 5.91 | 13.86M |
| 2026-07-13 | CNY 5.91 | -1.01% | CNY 5.96 | CNY 6.02 | CNY 5.85 | 14.36M |
| 2026-07-10 | CNY 5.97 | +2.23% | CNY 5.82 | CNY 6.04 | CNY 5.76 | 18.78M |
| 2026-07-09 | CNY 5.84 | -1.18% | CNY 5.90 | CNY 5.94 | CNY 5.75 | 17.52M |
| 2026-07-08 | CNY 5.91 | -1.50% | CNY 6.00 | CNY 6.04 | CNY 5.87 | 14.64M |
| 2026-07-07 | CNY 6.00 | -3.54% | CNY 6.23 | CNY 6.25 | CNY 5.99 | 15.83M |
| 2026-07-06 | CNY 6.22 | +0.65% | CNY 6.18 | CNY 6.34 | CNY 6.14 | 14.20M |
| 2026-07-03 | CNY 6.18 | -0.96% | CNY 6.24 | CNY 6.27 | CNY 6.12 | 16.13M |
| 2026-07-02 | CNY 6.24 | +1.30% | CNY 6.11 | CNY 6.34 | CNY 6.10 | 19.31M |
| 2026-07-01 | CNY 6.16 | +2.67% | CNY 6.01 | CNY 6.22 | CNY 5.98 | 20.17M |
| 2026-06-30 | CNY 6.00 | -1.48% | CNY 6.06 | CNY 6.07 | CNY 5.93 | 17.12M |
| 2026-06-29 | CNY 6.09 | -0.33% | CNY 6.09 | CNY 6.18 | CNY 5.96 | 23.50M |
| 2026-06-26 | CNY 6.11 | -3.93% | CNY 6.35 | CNY 6.37 | CNY 6.10 | 21.02M |
| 2026-06-25 | CNY 6.36 | -3.49% | CNY 6.57 | CNY 6.58 | CNY 6.28 | 26.02M |
| 2026-06-24 | CNY 6.59 | -0.90% | CNY 6.73 | CNY 6.74 | CNY 6.59 | 16.80M |
| 2026-06-23 | CNY 6.65 | -2.49% | CNY 6.82 | CNY 6.92 | CNY 6.65 | 19.86M |
| 2026-06-22 | CNY 6.82 | +3.49% | CNY 6.55 | CNY 6.86 | CNY 6.52 | 24.86M |
| 2026-06-18 | CNY 6.59 | -1.93% | CNY 6.80 | CNY 6.80 | CNY 6.52 | 16.35M |
| 2026-06-17 | CNY 6.72 | -2.75% | CNY 6.90 | CNY 6.91 | CNY 6.68 | 16.79M |
| 2026-06-16 | CNY 6.91 | +0.58% | CNY 6.88 | CNY 7.00 | CNY 6.77 | 24.65M |
| 2026-06-15 | CNY 6.87 | +1.48% | CNY 6.80 | CNY 6.94 | CNY 6.76 | 20.13M |
| 2026-06-12 | CNY 6.77 | +3.20% | CNY 6.60 | CNY 6.88 | CNY 6.53 | 24.98M |
| 2026-06-11 | CNY 6.56 | -0.15% | CNY 6.58 | CNY 6.66 | CNY 6.46 | 14.55M |
| 2026-06-10 | CNY 6.57 | +1.23% | CNY 6.48 | CNY 6.59 | CNY 6.43 | 18.22M |
| 2026-06-09 | CNY 6.49 | -0.31% | CNY 6.53 | CNY 6.55 | CNY 6.38 | 15.71M |
| 2026-06-08 | CNY 6.51 | -3.27% | CNY 6.70 | CNY 6.75 | CNY 6.43 | 23.86M |
| 2026-06-05 | CNY 6.73 | +0.90% | CNY 6.64 | CNY 6.85 | CNY 6.62 | 24.47M |
| 2026-06-04 | CNY 6.67 | -2.63% | CNY 6.85 | CNY 6.85 | CNY 6.61 | 21.98M |
| 2026-06-03 | CNY 6.85 | -1.01% | CNY 6.92 | CNY 6.95 | CNY 6.81 | 16.62M |
| 2026-06-02 | CNY 6.92 | -1.84% | CNY 7.04 | CNY 7.04 | CNY 6.89 | 21.36M |
| 2026-06-01 | CNY 7.05 | +4.14% | CNY 6.81 | CNY 7.05 | CNY 6.79 | 28.83M |
| 2026-05-29 | CNY 6.77 | -1.02% | CNY 6.85 | CNY 6.87 | CNY 6.73 | 23.15M |
| 2026-05-28 | CNY 6.84 | -1.58% | CNY 6.96 | CNY 7.02 | CNY 6.74 | 25.40M |
| 2026-05-27 | CNY 6.95 | -2.39% | CNY 7.13 | CNY 7.17 | CNY 6.87 | 27.94M |
| 2026-05-26 | CNY 7.12 | -0.56% | CNY 7.14 | CNY 7.20 | CNY 7.06 | 20.49M |