Inly Media Co., Ltd. Class A 603598
SSE · China · Commercial Services
CNY 18.78-0.35 (-1.83%)
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 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 |