InMyShow Digital Technology (Group) Co., Ltd. Class A 600556
SSE · China · Commercial Services
CNY 4.57-0.08 (-1.72%)
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 4.57 | -1.72% | CNY 4.66 | CNY 4.68 | CNY 4.52 | 26.49M |
| 2026-09-29 | CNY 4.65 | +4.26% | CNY 4.44 | CNY 4.68 | CNY 4.42 | 46.89M |
| 2026-09-28 | CNY 4.46 | -1.76% | CNY 4.53 | CNY 4.59 | CNY 4.40 | 27.09M |
| 2026-09-24 | CNY 4.54 | -1.30% | CNY 4.58 | CNY 4.68 | CNY 4.52 | 31.49M |
| 2026-09-23 | CNY 4.60 | -4.37% | CNY 4.81 | CNY 4.81 | CNY 4.60 | 48.59M |
| 2026-09-22 | CNY 4.81 | +3.00% | CNY 4.73 | CNY 4.92 | CNY 4.71 | 64.92M |
| 2026-09-21 | CNY 4.67 | +0.65% | CNY 4.64 | CNY 4.71 | CNY 4.61 | 30.80M |
| 2026-09-18 | CNY 4.64 | -1.28% | CNY 4.70 | CNY 4.75 | CNY 4.64 | 32.77M |
| 2026-09-17 | CNY 4.70 | +1.73% | CNY 4.59 | CNY 4.71 | CNY 4.58 | 29.61M |
| 2026-09-16 | CNY 4.62 | +0.43% | CNY 4.57 | CNY 4.63 | CNY 4.50 | 21.31M |
| 2026-09-15 | CNY 4.60 | -2.75% | CNY 4.73 | CNY 4.77 | CNY 4.58 | 28.66M |
| 2026-09-14 | CNY 4.73 | -0.42% | CNY 4.73 | CNY 4.79 | CNY 4.68 | 23.73M |
| 2026-09-11 | CNY 4.75 | -0.63% | CNY 4.78 | CNY 4.80 | CNY 4.64 | 34.41M |
| 2026-09-10 | CNY 4.78 | -0.62% | CNY 4.77 | CNY 4.84 | CNY 4.69 | 28.42M |
| 2026-09-09 | CNY 4.81 | -3.61% | CNY 4.96 | CNY 4.97 | CNY 4.78 | 48.94M |
| 2026-09-08 | CNY 4.99 | +1.42% | CNY 4.92 | CNY 5.05 | CNY 4.88 | 44.72M |
| 2026-09-07 | CNY 4.92 | +0.82% | CNY 4.87 | CNY 4.96 | CNY 4.80 | 43.56M |
| 2026-09-04 | CNY 4.88 | +1.67% | CNY 4.84 | CNY 5.03 | CNY 4.82 | 62.22M |
| 2026-09-03 | CNY 4.80 | -1.64% | CNY 4.89 | CNY 5.00 | CNY 4.77 | 50.11M |
| 2026-09-02 | CNY 4.88 | -2.98% | CNY 5.00 | CNY 5.07 | CNY 4.86 | 56.49M |
| 2026-09-01 | CNY 5.03 | +4.57% | CNY 4.75 | CNY 5.08 | CNY 4.75 | 104.32M |
| 2026-08-31 | CNY 4.81 | +4.57% | CNY 4.54 | CNY 4.82 | CNY 4.53 | 64.03M |
| 2026-08-28 | CNY 4.60 | 0.00% | CNY 4.65 | CNY 4.67 | CNY 4.58 | 38.54M |
| 2026-08-27 | CNY 4.60 | -0.22% | CNY 4.58 | CNY 4.62 | CNY 4.55 | 23.70M |
| 2026-08-26 | CNY 4.61 | +0.88% | CNY 4.55 | CNY 4.65 | CNY 4.53 | 27.05M |
| 2026-08-25 | CNY 4.57 | +2.01% | CNY 4.50 | CNY 4.59 | CNY 4.46 | 27.42M |
| 2026-08-24 | CNY 4.48 | -2.18% | CNY 4.58 | CNY 4.58 | CNY 4.43 | 28.09M |
| 2026-08-21 | CNY 4.58 | -0.65% | CNY 4.57 | CNY 4.60 | CNY 4.49 | 25.94M |
| 2026-08-20 | CNY 4.61 | 0.00% | CNY 4.70 | CNY 4.70 | CNY 4.57 | 33.00M |
| 2026-08-19 | CNY 4.61 | -4.16% | CNY 4.76 | CNY 4.80 | CNY 4.60 | 39.92M |
| 2026-08-18 | CNY 4.81 | -2.43% | CNY 4.89 | CNY 4.90 | CNY 4.78 | 38.06M |
| 2026-08-17 | CNY 4.93 | +0.20% | CNY 4.93 | CNY 4.95 | CNY 4.83 | 42.98M |
| 2026-08-14 | CNY 4.92 | -1.99% | CNY 5.02 | CNY 5.08 | CNY 4.81 | 70.63M |
| 2026-08-13 | CNY 5.02 | -2.14% | CNY 5.13 | CNY 5.28 | CNY 5.02 | 91.60M |
| 2026-08-12 | CNY 5.13 | +1.38% | CNY 5.06 | CNY 5.24 | CNY 5.02 | 70.76M |
| 2026-08-11 | CNY 5.06 | -1.17% | CNY 5.14 | CNY 5.18 | CNY 5.03 | 49.53M |
| 2026-08-10 | CNY 5.12 | -0.39% | CNY 5.19 | CNY 5.19 | CNY 4.98 | 61.49M |
| 2026-08-07 | CNY 5.14 | -1.34% | CNY 5.11 | CNY 5.36 | CNY 4.93 | 123.34M |
| 2026-08-06 | CNY 5.21 | -5.96% | CNY 5.27 | CNY 5.68 | CNY 5.13 | 178.54M |
| 2026-08-05 | CNY 5.54 | +9.92% | CNY 5.00 | CNY 5.54 | CNY 4.96 | 135.93M |
| 2026-08-04 | CNY 5.04 | +6.11% | CNY 4.75 | CNY 5.09 | CNY 4.73 | 95.66M |
| 2026-08-03 | CNY 4.75 | +1.50% | CNY 4.67 | CNY 4.79 | CNY 4.63 | 52.94M |
| 2026-07-31 | CNY 4.68 | +5.17% | CNY 4.46 | CNY 4.77 | CNY 4.46 | 80.46M |
| 2026-07-30 | CNY 4.45 | -0.22% | CNY 4.43 | CNY 4.62 | CNY 4.42 | 45.52M |
| 2026-07-29 | CNY 4.46 | +2.06% | CNY 4.37 | CNY 4.49 | CNY 4.37 | 42.75M |
| 2026-07-28 | CNY 4.37 | +0.92% | CNY 4.30 | CNY 4.45 | CNY 4.30 | 44.32M |
| 2026-07-27 | CNY 4.33 | +5.35% | CNY 4.08 | CNY 4.35 | CNY 4.07 | 65.18M |
| 2026-07-24 | CNY 4.11 | -3.75% | CNY 4.23 | CNY 4.25 | CNY 4.10 | 36.98M |
| 2026-07-23 | CNY 4.27 | +1.67% | CNY 4.17 | CNY 4.27 | CNY 4.13 | 35.55M |
| 2026-07-22 | CNY 4.20 | -1.41% | CNY 4.23 | CNY 4.27 | CNY 4.17 | 35.86M |
| 2026-07-21 | CNY 4.26 | +1.67% | CNY 4.19 | CNY 4.30 | CNY 4.06 | 60.55M |
| 2026-07-20 | CNY 4.19 | +1.95% | CNY 4.13 | CNY 4.25 | CNY 4.10 | 54.31M |
| 2026-07-17 | CNY 4.11 | -5.30% | CNY 4.34 | CNY 4.41 | CNY 4.08 | 63.00M |
| 2026-07-16 | CNY 4.34 | +2.36% | CNY 4.23 | CNY 4.39 | CNY 4.16 | 52.58M |
| 2026-07-15 | CNY 4.24 | 0.00% | CNY 4.11 | CNY 4.33 | CNY 4.10 | 53.00M |
| 2026-07-14 | CNY 4.24 | +1.44% | CNY 4.17 | CNY 4.25 | CNY 4.08 | 40.24M |
| 2026-07-13 | CNY 4.18 | -6.28% | CNY 4.46 | CNY 4.50 | CNY 4.17 | 64.79M |
| 2026-07-10 | CNY 4.46 | +4.94% | CNY 4.23 | CNY 4.52 | CNY 4.17 | 84.06M |
| 2026-07-09 | CNY 4.25 | +0.71% | CNY 4.21 | CNY 4.30 | CNY 4.13 | 39.84M |
| 2026-07-08 | CNY 4.22 | +0.96% | CNY 4.18 | CNY 4.25 | CNY 4.11 | 32.97M |
| 2026-07-07 | CNY 4.18 | -3.46% | CNY 4.32 | CNY 4.40 | CNY 4.16 | 39.31M |
| 2026-07-06 | CNY 4.33 | -1.59% | CNY 4.36 | CNY 4.49 | CNY 4.33 | 40.80M |
| 2026-07-03 | CNY 4.40 | -4.35% | CNY 4.46 | CNY 4.57 | CNY 4.37 | 65.23M |
| 2026-07-02 | CNY 4.60 | +3.14% | CNY 4.49 | CNY 4.91 | CNY 4.49 | 106.61M |
| 2026-07-01 | CNY 4.46 | +0.90% | CNY 4.41 | CNY 4.53 | CNY 4.36 | 45.99M |
| 2026-06-30 | CNY 4.42 | +0.68% | CNY 4.38 | CNY 4.46 | CNY 4.32 | 34.36M |
| 2026-06-29 | CNY 4.39 | 0.00% | CNY 4.39 | CNY 4.47 | CNY 4.31 | 41.90M |
| 2026-06-26 | CNY 4.39 | -3.73% | CNY 4.52 | CNY 4.56 | CNY 4.36 | 44.94M |
| 2026-06-25 | CNY 4.56 | -2.15% | CNY 4.61 | CNY 4.64 | CNY 4.52 | 39.75M |
| 2026-06-24 | CNY 4.66 | -2.92% | CNY 4.81 | CNY 4.82 | CNY 4.59 | 45.16M |
| 2026-06-23 | CNY 4.80 | -2.04% | CNY 4.88 | CNY 4.96 | CNY 4.76 | 44.44M |
| 2026-06-22 | CNY 4.90 | +2.94% | CNY 4.81 | CNY 4.90 | CNY 4.70 | 53.18M |
| 2026-06-18 | CNY 4.76 | -0.83% | CNY 4.77 | CNY 4.88 | CNY 4.69 | 37.19M |
| 2026-06-17 | CNY 4.80 | -3.81% | CNY 4.93 | CNY 4.96 | CNY 4.76 | 47.02M |
| 2026-06-16 | CNY 4.99 | +1.01% | CNY 5.00 | CNY 5.07 | CNY 4.92 | 42.18M |
| 2026-06-15 | CNY 4.94 | +1.02% | CNY 4.89 | CNY 4.99 | CNY 4.88 | 41.97M |
| 2026-06-12 | CNY 4.89 | -0.41% | CNY 4.93 | CNY 4.95 | CNY 4.78 | 56.93M |
| 2026-06-11 | CNY 4.91 | -7.88% | CNY 5.20 | CNY 5.31 | CNY 4.83 | 93.65M |
| 2026-06-10 | CNY 5.33 | +5.13% | CNY 5.01 | CNY 5.58 | CNY 4.99 | 121.50M |
| 2026-06-09 | CNY 5.07 | +1.81% | CNY 5.06 | CNY 5.14 | CNY 4.93 | 43.27M |
| 2026-06-08 | CNY 4.98 | -1.97% | CNY 4.96 | CNY 5.15 | CNY 4.90 | 44.59M |
| 2026-06-05 | CNY 5.08 | +1.80% | CNY 5.02 | CNY 5.15 | CNY 4.95 | 51.67M |
| 2026-06-04 | CNY 4.99 | -3.29% | CNY 5.11 | CNY 5.11 | CNY 4.96 | 48.41M |
| 2026-06-03 | CNY 5.16 | -1.15% | CNY 5.20 | CNY 5.24 | CNY 5.07 | 44.01M |
| 2026-06-02 | CNY 5.22 | -3.87% | CNY 5.44 | CNY 5.49 | CNY 5.15 | 61.36M |
| 2026-06-01 | CNY 5.43 | +4.42% | CNY 5.21 | CNY 5.59 | CNY 5.17 | 85.27M |
| 2026-05-29 | CNY 5.20 | +0.78% | CNY 5.19 | CNY 5.34 | CNY 5.16 | 58.64M |
| 2026-05-28 | CNY 5.16 | 0.00% | CNY 5.12 | CNY 5.20 | CNY 5.04 | 37.48M |
| 2026-05-27 | CNY 5.16 | -1.71% | CNY 5.29 | CNY 5.38 | CNY 5.12 | 44.96M |
| 2026-05-26 | CNY 5.25 | -1.69% | CNY 5.29 | CNY 5.33 | CNY 5.16 | 37.91M |