INZONE Group Co., Ltd. Class A 600858
SSE · China · Retail Trade
CNY 4.95+0.01 (+0.20%)
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 4.95 | +0.20% | CNY 4.95 | CNY 4.99 | CNY 4.89 | 6.16M |
| 2026-09-29 | CNY 4.94 | +1.23% | CNY 4.85 | CNY 4.97 | CNY 4.81 | 6.73M |
| 2026-09-28 | CNY 4.88 | 0.00% | CNY 4.91 | CNY 4.94 | CNY 4.84 | 6.01M |
| 2026-09-24 | CNY 4.88 | -0.61% | CNY 4.93 | CNY 4.95 | CNY 4.86 | 5.81M |
| 2026-09-23 | CNY 4.91 | -1.80% | CNY 5.00 | CNY 5.02 | CNY 4.89 | 6.70M |
| 2026-09-22 | CNY 5.00 | -1.19% | CNY 5.08 | CNY 5.11 | CNY 4.95 | 9.50M |
| 2026-09-21 | CNY 5.06 | +2.02% | CNY 4.96 | CNY 5.08 | CNY 4.95 | 7.09M |
| 2026-09-18 | CNY 4.96 | 0.00% | CNY 4.93 | CNY 5.06 | CNY 4.93 | 8.78M |
| 2026-09-17 | CNY 4.96 | +1.64% | CNY 4.88 | CNY 4.98 | CNY 4.81 | 7.62M |
| 2026-09-16 | CNY 4.88 | -0.41% | CNY 4.87 | CNY 4.93 | CNY 4.78 | 7.95M |
| 2026-09-15 | CNY 4.90 | -4.85% | CNY 5.15 | CNY 5.15 | CNY 4.88 | 10.82M |
| 2026-09-14 | CNY 5.15 | +1.38% | CNY 5.06 | CNY 5.21 | CNY 5.03 | 9.42M |
| 2026-09-11 | CNY 5.08 | -2.50% | CNY 5.21 | CNY 5.27 | CNY 5.04 | 11.83M |
| 2026-09-10 | CNY 5.21 | -2.62% | CNY 5.33 | CNY 5.37 | CNY 5.20 | 10.45M |
| 2026-09-09 | CNY 5.35 | +1.71% | CNY 5.26 | CNY 5.38 | CNY 5.20 | 12.95M |
| 2026-09-08 | CNY 5.26 | +0.77% | CNY 5.20 | CNY 5.29 | CNY 5.18 | 10.22M |
| 2026-09-07 | CNY 5.22 | +2.55% | CNY 5.09 | CNY 5.24 | CNY 5.07 | 9.67M |
| 2026-09-04 | CNY 5.09 | +0.99% | CNY 5.04 | CNY 5.14 | CNY 4.97 | 9.71M |
| 2026-09-03 | CNY 5.04 | -0.40% | CNY 5.07 | CNY 5.14 | CNY 5.03 | 10.99M |
| 2026-09-02 | CNY 5.06 | -0.78% | CNY 5.10 | CNY 5.13 | CNY 5.00 | 7.24M |
| 2026-09-01 | CNY 5.10 | +2.82% | CNY 4.97 | CNY 5.15 | CNY 4.96 | 9.45M |
| 2026-08-31 | CNY 4.96 | -0.60% | CNY 4.96 | CNY 5.01 | CNY 4.90 | 8.32M |
| 2026-08-28 | CNY 4.99 | +2.04% | CNY 4.89 | CNY 5.02 | CNY 4.82 | 9.51M |
| 2026-08-27 | CNY 4.89 | -0.61% | CNY 4.92 | CNY 4.94 | CNY 4.86 | 5.91M |
| 2026-08-26 | CNY 4.92 | 0.00% | CNY 4.92 | CNY 5.00 | CNY 4.90 | 5.95M |
| 2026-08-25 | CNY 4.92 | +2.07% | CNY 4.75 | CNY 4.94 | CNY 4.75 | 9.88M |
| 2026-08-24 | CNY 4.82 | -0.82% | CNY 4.86 | CNY 4.90 | CNY 4.80 | 6.37M |
| 2026-08-21 | CNY 4.86 | -1.82% | CNY 4.92 | CNY 4.92 | CNY 4.79 | 6.84M |
| 2026-08-20 | CNY 4.95 | +2.06% | CNY 4.89 | CNY 4.96 | CNY 4.85 | 5.63M |
| 2026-08-19 | CNY 4.85 | -2.61% | CNY 4.96 | CNY 4.98 | CNY 4.84 | 6.26M |
| 2026-08-18 | CNY 4.98 | +0.40% | CNY 4.98 | CNY 5.02 | CNY 4.92 | 6.65M |
| 2026-08-17 | CNY 4.96 | +2.27% | CNY 4.85 | CNY 5.01 | CNY 4.80 | 9.17M |
| 2026-08-14 | CNY 4.85 | -1.02% | CNY 4.87 | CNY 4.91 | CNY 4.82 | 6.26M |
| 2026-08-13 | CNY 4.90 | -1.21% | CNY 4.94 | CNY 4.97 | CNY 4.84 | 6.99M |
| 2026-08-12 | CNY 4.96 | +1.22% | CNY 4.90 | CNY 5.00 | CNY 4.86 | 7.77M |
| 2026-08-11 | CNY 4.90 | -0.61% | CNY 4.90 | CNY 4.94 | CNY 4.84 | 6.51M |
| 2026-08-10 | CNY 4.93 | +3.35% | CNY 4.77 | CNY 4.94 | CNY 4.76 | 11.25M |
| 2026-08-07 | CNY 4.77 | -1.04% | CNY 4.79 | CNY 4.84 | CNY 4.68 | 7.57M |
| 2026-08-06 | CNY 4.82 | +0.84% | CNY 4.79 | CNY 4.84 | CNY 4.73 | 8.55M |
| 2026-08-05 | CNY 4.78 | -0.21% | CNY 4.84 | CNY 4.84 | CNY 4.72 | 7.67M |
| 2026-08-04 | CNY 4.79 | -1.24% | CNY 4.86 | CNY 4.92 | CNY 4.78 | 6.87M |
| 2026-08-03 | CNY 4.85 | +1.68% | CNY 4.79 | CNY 4.87 | CNY 4.75 | 7.39M |
| 2026-07-31 | CNY 4.77 | +1.49% | CNY 4.65 | CNY 4.79 | CNY 4.65 | 6.50M |
| 2026-07-30 | CNY 4.70 | 0.00% | CNY 4.67 | CNY 4.82 | CNY 4.66 | 8.25M |
| 2026-07-29 | CNY 4.70 | +2.62% | CNY 4.58 | CNY 4.73 | CNY 4.58 | 8.38M |
| 2026-07-28 | CNY 4.58 | +1.78% | CNY 4.46 | CNY 4.61 | CNY 4.46 | 7.76M |
| 2026-07-27 | CNY 4.50 | +1.35% | CNY 4.41 | CNY 4.52 | CNY 4.41 | 7.17M |
| 2026-07-24 | CNY 4.44 | -3.06% | CNY 4.53 | CNY 4.58 | CNY 4.44 | 4.94M |
| 2026-07-23 | CNY 4.58 | +2.46% | CNY 4.43 | CNY 4.58 | CNY 4.40 | 6.82M |
| 2026-07-22 | CNY 4.47 | -0.89% | CNY 4.51 | CNY 4.56 | CNY 4.43 | 6.46M |
| 2026-07-21 | CNY 4.51 | -3.01% | CNY 4.65 | CNY 4.69 | CNY 4.47 | 10.62M |
| 2026-07-20 | CNY 4.65 | -1.27% | CNY 4.68 | CNY 4.78 | CNY 4.60 | 8.31M |
| 2026-07-17 | CNY 4.71 | -2.69% | CNY 4.84 | CNY 4.96 | CNY 4.66 | 8.55M |
| 2026-07-16 | CNY 4.84 | +1.68% | CNY 4.76 | CNY 4.88 | CNY 4.71 | 6.63M |
| 2026-07-15 | CNY 4.76 | +1.71% | CNY 4.68 | CNY 4.83 | CNY 4.65 | 9.10M |
| 2026-07-14 | CNY 4.68 | +3.31% | CNY 4.56 | CNY 4.70 | CNY 4.56 | 9.13M |
| 2026-07-13 | CNY 4.53 | -1.31% | CNY 4.58 | CNY 4.61 | CNY 4.50 | 7.78M |
| 2026-07-10 | CNY 4.59 | +2.68% | CNY 4.44 | CNY 4.67 | CNY 4.38 | 9.05M |
| 2026-07-09 | CNY 4.47 | -1.11% | CNY 4.53 | CNY 4.56 | CNY 4.42 | 5.97M |
| 2026-07-08 | CNY 4.52 | +1.12% | CNY 4.46 | CNY 4.55 | CNY 4.40 | 6.06M |
| 2026-07-07 | CNY 4.47 | -3.46% | CNY 4.61 | CNY 4.61 | CNY 4.45 | 5.13M |
| 2026-07-06 | CNY 4.63 | +0.22% | CNY 4.65 | CNY 4.68 | CNY 4.60 | 7.22M |
| 2026-07-03 | CNY 4.62 | +1.76% | CNY 4.55 | CNY 4.67 | CNY 4.55 | 6.80M |
| 2026-07-02 | CNY 4.54 | +0.22% | CNY 4.53 | CNY 4.66 | CNY 4.48 | 7.72M |
| 2026-07-01 | CNY 4.53 | +2.72% | CNY 4.40 | CNY 4.58 | CNY 4.38 | 10.53M |
| 2026-06-30 | CNY 4.41 | -1.12% | CNY 4.44 | CNY 4.50 | CNY 4.36 | 7.45M |
| 2026-06-29 | CNY 4.46 | +1.13% | CNY 4.41 | CNY 4.51 | CNY 4.28 | 11.05M |
| 2026-06-26 | CNY 4.41 | -2.43% | CNY 4.49 | CNY 4.50 | CNY 4.39 | 6.95M |
| 2026-06-25 | CNY 4.52 | -1.09% | CNY 4.52 | CNY 4.59 | CNY 4.48 | 7.15M |
| 2026-06-24 | CNY 4.57 | -3.99% | CNY 4.76 | CNY 4.78 | CNY 4.55 | 7.60M |
| 2026-06-23 | CNY 4.76 | +1.06% | CNY 4.67 | CNY 4.85 | CNY 4.66 | 7.78M |
| 2026-06-22 | CNY 4.71 | +1.07% | CNY 4.64 | CNY 4.71 | CNY 4.48 | 9.12M |
| 2026-06-18 | CNY 4.66 | -0.43% | CNY 4.66 | CNY 4.69 | CNY 4.59 | 6.06M |
| 2026-06-17 | CNY 4.68 | -3.51% | CNY 4.85 | CNY 4.85 | CNY 4.67 | 8.36M |
| 2026-06-16 | CNY 4.85 | -1.62% | CNY 4.92 | CNY 4.92 | CNY 4.78 | 6.42M |
| 2026-06-15 | CNY 4.93 | -0.20% | CNY 4.95 | CNY 5.03 | CNY 4.85 | 9.29M |
| 2026-06-12 | CNY 4.94 | +2.49% | CNY 4.84 | CNY 4.94 | CNY 4.77 | 10.76M |
| 2026-06-11 | CNY 4.82 | -0.62% | CNY 4.83 | CNY 4.88 | CNY 4.72 | 8.43M |
| 2026-06-10 | CNY 4.85 | -0.82% | CNY 4.85 | CNY 4.90 | CNY 4.78 | 7.35M |
| 2026-06-09 | CNY 4.89 | -0.61% | CNY 4.96 | CNY 4.98 | CNY 4.84 | 7.57M |
| 2026-06-08 | CNY 4.92 | -2.96% | CNY 4.98 | CNY 5.12 | CNY 4.87 | 10.64M |
| 2026-06-05 | CNY 5.07 | +1.81% | CNY 4.95 | CNY 5.13 | CNY 4.95 | 10.39M |
| 2026-06-04 | CNY 4.98 | -2.54% | CNY 5.10 | CNY 5.16 | CNY 4.93 | 9.38M |
| 2026-06-03 | CNY 5.11 | -2.29% | CNY 5.19 | CNY 5.20 | CNY 5.03 | 10.57M |
| 2026-06-02 | CNY 5.23 | -2.97% | CNY 5.38 | CNY 5.39 | CNY 5.18 | 10.81M |
| 2026-06-01 | CNY 5.39 | +3.06% | CNY 5.18 | CNY 5.44 | CNY 5.09 | 14.45M |
| 2026-05-29 | CNY 5.23 | +1.75% | CNY 5.12 | CNY 5.33 | CNY 5.10 | 14.38M |
| 2026-05-28 | CNY 5.14 | 0.00% | CNY 5.10 | CNY 5.18 | CNY 5.02 | 7.30M |
| 2026-05-27 | CNY 5.14 | -1.15% | CNY 5.20 | CNY 5.20 | CNY 5.00 | 9.88M |
| 2026-05-26 | CNY 5.20 | -1.33% | CNY 5.26 | CNY 5.30 | CNY 5.15 | 6.71M |