Inmyshow Digital Technology

600556
🏛️ china →
5.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.19 12.87 12.00 12.35 64.7M
2021-12-30 11.50 12.36 11.41 12.19 62.8M
2021-12-29 11.85 12.05 11.63 11.67 46.2M
2021-12-28 11.63 13.05 11.63 12.11 83.5M
2021-12-27 14.10 14.10 12.92 12.92 42.3M
2021-12-24 13.06 14.36 12.70 14.36 98.2M
2021-12-23 13.01 13.52 12.96 13.05 45.1M
2021-12-22 13.01 13.86 12.90 13.32 61.9M
2021-12-21 12.93 13.35 12.72 13.13 50.4M
2021-12-20 13.71 14.08 12.80 12.85 72.5M
2021-12-17 14.16 14.50 13.40 13.90 76.4M
2021-12-16 13.88 14.87 13.67 14.12 92.2M
2021-12-15 13.87 14.68 13.56 14.21 90.6M
2021-12-14 14.10 15.00 13.22 14.17 120.8M
2021-12-13 13.00 13.93 12.77 13.93 95.7M
2021-12-10 12.03 12.88 11.96 12.66 73.7M
2021-12-09 12.01 12.44 11.93 12.11 49.1M
2021-12-08 12.00 12.55 11.60 12.19 52.5M
2021-12-07 12.10 12.66 11.91 12.09 56.7M
2021-12-06 11.91 12.46 11.80 12.25 50.5M
2021-12-03 11.91 12.14 11.78 11.95 31.8M
2021-12-02 12.42 12.50 11.66 11.90 57.9M
2021-12-01 12.56 12.78 12.40 12.65 37.9M
2021-11-30 12.88 13.13 12.49 12.62 47.3M
2021-11-29 12.15 12.88 12.13 12.77 47.7M
2021-11-26 12.52 12.84 12.38 12.55 58.6M
2021-11-25 14.30 14.31 13.14 13.14 85.4M
2021-11-24 14.00 15.05 13.82 14.60 101.2M
2021-11-23 14.22 14.70 13.61 14.38 102.5M
2021-11-22 14.99 15.10 14.00 14.62 129.4M
2021-11-19 14.78 15.31 14.60 15.31 109.0M
2021-11-18 12.72 13.92 12.30 13.92 89.4M
2021-11-17 12.31 12.85 12.00 12.65 68.8M
2021-11-16 12.76 13.30 12.38 12.45 73.5M
2021-11-15 13.37 13.58 12.73 12.99 69.7M
2021-11-12 13.99 14.02 13.22 13.40 91.9M
2021-11-11 13.23 14.98 12.92 14.38 118.0M
2021-11-10 13.50 14.68 12.90 13.78 108.6M
2021-11-09 12.99 13.91 12.65 13.44 90.9M
2021-11-08 13.11 13.70 12.68 13.13 92.8M
2021-11-05 12.90 14.62 12.73 13.70 134.6M
2021-11-04 12.60 13.31 12.20 13.31 116.0M
2021-11-03 11.27 12.10 11.27 12.10 91.5M
2021-11-02 11.88 11.90 10.88 11.00 98.4M
2021-11-01 11.27 11.62 11.11 11.62 72.5M
2021-10-29 9.59 10.56 9.44 10.56 75.0M
2021-10-28 8.52 9.60 8.49 9.60 34.3M
2021-10-27 8.57 8.91 8.41 8.73 15.7M
2021-10-26 8.76 8.91 8.49 8.62 12.7M
2021-10-25 8.76 9.14 8.40 8.86 25.3M
2021-10-22 8.48 8.89 8.42 8.76 19.5M
2021-10-21 8.28 8.52 8.17 8.41 10.1M
2021-10-20 8.20 8.38 8.20 8.25 4.3M
2021-10-19 8.20 8.23 8.14 8.20 2.9M
2021-10-18 8.21 8.24 8.13 8.16 5.6M
2021-10-15 8.29 8.33 8.21 8.22 4.4M
2021-10-14 8.27 8.40 8.20 8.27 5.3M
2021-10-13 8.34 8.34 8.23 8.26 3.9M
2021-10-12 8.32 8.32 8.22 8.27 4.4M
2021-10-11 8.31 8.46 8.27 8.31 5.5M
2021-10-08 8.23 8.33 8.20 8.30 6.0M
2021-09-30 8.12 8.27 8.11 8.15 5.7M
2021-09-29 8.43 8.43 8.08 8.15 8.1M
2021-09-28 8.64 8.75 8.36 8.43 5.1M
2021-09-27 8.86 8.88 8.62 8.63 4.3M
2021-09-24 8.89 8.98 8.81 8.84 3.5M
2021-09-23 8.90 9.00 8.80 8.89 4.4M
2021-09-22 8.79 8.94 8.74 8.90 3.2M
2021-09-17 9.05 9.09 8.78 8.95 5.3M
2021-09-16 9.60 9.61 9.03 9.03 15.1M
2021-09-15 9.80 9.84 9.46 9.59 10.7M
2021-09-14 9.92 9.97 9.60 9.79 11.2M
2021-09-13 9.80 10.14 9.78 9.97 15.3M
2021-09-10 9.45 9.97 9.40 9.89 19.0M
2021-09-09 9.61 9.67 9.45 9.46 7.0M
2021-09-08 9.76 9.83 9.56 9.67 8.7M
2021-09-07 9.55 10.20 9.51 9.75 22.6M
2021-09-06 9.44 9.79 9.28 9.55 16.6M
2021-09-03 9.50 9.63 9.34 9.39 9.4M
2021-09-02 9.16 9.42 9.12 9.41 12.2M
2021-09-01 8.88 9.20 8.88 9.16 8.5M
2021-08-31 8.97 9.00 8.77 8.92 5.7M
2021-08-30 9.12 9.15 8.84 8.87 10.6M
2021-08-27 8.89 9.17 8.88 9.07 7.0M
2021-08-26 8.83 9.19 8.80 8.96 9.4M
2021-08-25 8.67 9.21 8.65 8.96 10.7M
2021-08-24 8.80 8.88 8.62 8.66 6.6M
2021-08-23 8.70 8.87 8.70 8.82 4.3M
2021-08-20 8.94 9.04 8.75 8.78 5.7M
2021-08-19 9.02 9.28 8.98 9.00 6.3M
2021-08-18 9.26 9.31 9.06 9.12 6.4M
2021-08-17 9.57 9.58 9.00 9.34 14.1M
2021-08-16 8.80 9.45 8.70 9.32 13.6M
2021-08-13 8.60 8.88 8.54 8.86 7.0M
2021-08-12 8.59 8.68 8.50 8.58 4.3M
2021-08-11 8.78 8.81 8.64 8.66 4.3M
2021-08-10 8.74 8.87 8.68 8.78 4.4M
2021-08-09 8.47 8.85 8.39 8.78 8.7M
2021-08-06 8.51 8.55 8.33 8.40 5.8M
2021-08-05 8.28 8.80 8.23 8.55 10.7M
2021-08-04 8.48 8.55 8.25 8.28 6.7M
2021-08-03 8.39 8.65 8.37 8.47 6.5M
2021-08-02 8.18 8.48 8.17 8.39 7.1M
2021-07-30 8.51 8.58 8.08 8.23 10.6M
2021-07-29 8.69 8.74 8.56 8.61 4.3M
2021-07-28 8.85 8.97 8.58 8.66 6.5M
2021-07-27 8.88 8.95 8.80 8.89 4.2M
2021-07-26 9.18 9.23 8.85 8.86 6.0M
2021-07-23 9.25 9.29 9.05 9.20 6.6M
2021-07-22 9.26 9.35 9.21 9.30 3.8M
2021-07-21 9.35 9.44 9.25 9.27 5.1M
2021-07-20 9.33 9.43 9.24 9.34 4.6M
2021-07-19 9.66 9.71 9.37 9.40 8.0M
2021-07-16 9.65 9.80 9.64 9.72 4.3M
2021-07-15 9.58 9.86 9.47 9.70 6.4M
2021-07-14 9.93 9.95 9.56 9.63 8.5M
2021-07-13 10.00 10.04 9.94 9.95 4.1M
2021-07-12 10.00 10.10 9.98 10.00 4.2M
2021-07-09 10.02 10.11 9.93 10.01 3.4M
2021-07-08 10.22 10.34 9.98 10.03 5.1M
2021-07-07 10.00 10.36 9.93 10.27 6.4M
2021-07-06 10.13 10.20 9.84 9.99 6.8M
2021-07-05 10.30 10.30 10.19 10.24 3.9M
2021-07-02 10.32 10.40 10.09 10.27 8.1M
2021-07-01 10.50 10.56 10.35 10.37 6.0M
2021-06-30 10.70 10.79 10.52 10.56 6.1M
2021-06-29 10.42 10.83 10.36 10.70 9.9M
2021-06-28 10.42 10.49 10.35 10.38 4.4M
2021-06-25 10.33 10.52 10.12 10.47 7.3M
2021-06-24 10.46 10.56 10.32 10.38 5.2M
2021-06-23 10.37 10.56 10.21 10.43 7.7M
2021-06-22 10.36 10.46 10.28 10.44 5.0M
2021-06-21 10.33 10.43 10.15 10.36 7.0M
2021-06-18 10.20 10.33 10.07 10.33 6.8M
2021-06-17 10.55 10.63 10.21 10.30 9.0M
2021-06-16 10.79 10.80 10.49 10.68 8.2M
2021-06-15 10.78 11.03 10.31 10.68 19.1M
2021-06-11 10.20 11.04 10.02 10.82 21.5M
2021-06-10 10.15 10.33 10.12 10.20 7.1M
2021-06-09 10.50 10.55 10.00 10.12 10.8M
2021-06-08 10.42 10.67 10.30 10.50 11.1M
2021-06-07 10.50 10.61 10.31 10.40 7.1M
2021-06-04 10.83 10.85 10.44 10.50 10.7M
2021-06-03 10.87 11.05 10.59 10.63 11.8M
2021-06-02 11.19 11.32 10.72 10.86 15.9M
2021-06-01 11.25 11.33 11.03 11.19 12.9M
2021-05-31 11.15 11.38 10.96 11.27 14.4M
2021-05-28 11.00 11.27 10.80 11.14 16.5M
2021-05-27 11.00 11.49 10.94 10.97 21.9M
2021-05-26 10.37 11.36 10.35 11.09 22.8M
2021-05-25 10.28 10.64 10.15 10.46 11.5M
2021-05-24 10.01 10.45 9.90 10.33 12.7M
2021-05-21 9.56 10.57 9.53 10.15 16.2M
2021-05-20 9.49 9.73 9.46 9.61 5.4M
2021-05-19 9.59 9.59 9.37 9.59 6.8M
2021-05-18 9.60 9.76 9.59 9.59 5.5M
2021-05-17 9.85 9.90 9.61 9.65 6.8M
2021-05-14 9.75 9.92 9.51 9.81 7.8M
2021-05-13 9.64 9.85 9.56 9.74 6.8M
2021-05-12 9.63 9.75 9.52 9.70 6.3M
2021-05-11 9.56 9.76 9.33 9.65 9.2M
2021-05-10 10.30 10.30 9.45 9.71 19.3M
2021-05-07 10.80 10.91 10.30 10.30 12.4M
2021-05-06 11.09 11.28 10.86 10.86 9.3M
2021-04-30 11.35 11.39 10.92 11.13 13.5M
2021-04-29 11.22 11.42 10.80 11.32 17.1M
2021-04-28 11.28 11.50 11.10 11.18 16.3M
2021-04-27 10.61 11.45 10.45 11.40 27.1M
2021-04-26 10.38 10.99 10.32 10.76 19.4M
2021-04-23 10.70 10.75 10.34 10.41 14.6M
2021-04-22 10.95 11.06 10.71 10.72 16.5M
2021-04-21 11.08 11.40 10.85 10.96 34.7M
2021-04-20 10.11 10.96 10.00 10.96 23.7M
2021-04-19 9.87 10.02 9.73 9.96 9.4M
2021-04-16 9.84 9.99 9.77 9.92 5.1M
2021-04-15 10.10 10.16 9.85 9.88 7.2M
2021-04-14 9.72 10.04 9.55 9.91 7.5M
2021-04-13 9.90 10.07 9.63 9.71 7.8M
2021-04-12 9.92 9.92 9.69 9.86 6.5M
2021-04-09 9.89 9.98 9.81 9.92 4.4M
2021-04-08 9.98 10.10 9.87 9.89 5.8M
2021-04-07 9.83 10.03 9.75 9.97 9.7M
2021-04-06 10.11 10.21 9.85 9.85 11.9M
2021-04-02 9.88 10.44 9.85 10.17 12.6M
2021-04-01 9.93 10.13 9.74 9.91 8.9M
2021-03-31 9.98 10.30 9.52 9.98 19.0M
2021-03-30 9.26 10.05 9.23 10.05 13.9M
2021-03-29 9.14 9.43 9.04 9.30 11.6M
2021-03-26 9.04 9.19 9.03 9.14 7.6M
2021-03-25 8.98 9.38 8.95 9.10 12.5M
2021-03-24 9.31 9.35 8.91 9.01 13.7M
2021-03-23 9.62 9.65 9.30 9.31 10.4M
2021-03-22 9.45 9.99 9.42 9.58 15.6M
2021-03-19 9.78 9.87 9.27 9.33 17.7M
2021-03-18 9.92 9.98 9.72 9.87 7.5M
2021-03-17 10.00 10.30 9.72 9.90 17.8M
2021-03-16 11.35 11.35 10.22 10.23 23.0M
2021-03-15 11.13 11.58 11.00 11.36 5.6M
2021-03-12 11.54 11.62 10.92 11.12 8.0M
2021-03-11 11.48 11.68 11.34 11.52 3.3M
2021-03-10 11.81 11.90 11.51 11.61 4.7M
2021-03-09 12.08 12.10 11.55 11.73 5.1M
2021-03-08 12.40 12.49 12.02 12.07 5.3M
2021-03-05 12.25 12.39 12.20 12.36 3.6M
2021-03-04 12.30 12.51 12.16 12.32 5.1M
2021-03-03 12.45 12.49 12.26 12.32 3.1M
2021-03-02 12.78 12.78 12.23 12.38 5.6M
2021-03-01 12.18 12.69 12.16 12.66 5.7M
2021-02-26 12.60 12.60 12.15 12.22 5.8M
2021-02-25 12.49 12.81 12.29 12.71 6.9M
2021-02-24 12.63 13.02 12.31 12.40 6.6M
2021-02-23 12.50 12.85 12.26 12.71 8.1M
2021-02-22 12.64 12.85 12.36 12.58 9.3M
2021-02-19 12.52 12.56 12.30 12.55 5.0M
2021-02-18 12.46 12.54 12.21 12.33 6.4M
2021-02-10 11.36 12.13 11.26 11.92 6.9M
2021-02-09 11.22 11.48 11.05 11.39 4.1M
2021-02-08 10.96 11.46 10.95 11.22 5.1M
2021-02-05 11.35 11.70 10.90 11.01 5.0M
2021-02-04 11.61 11.74 11.12 11.32 4.6M
2021-02-03 12.15 12.20 11.65 11.66 5.3M
2021-02-02 12.37 12.85 12.05 12.15 6.3M
2021-02-01 11.67 12.35 11.44 12.25 8.8M
2021-01-29 12.68 12.80 12.07 12.25 6.6M
2021-01-28 12.60 12.92 12.38 12.65 10.1M
2021-01-27 12.35 13.10 12.25 12.94 13.9M
2021-01-26 12.38 12.56 12.22 12.25 6.4M
2021-01-25 12.81 13.05 12.38 12.46 9.1M
2021-01-22 12.75 12.95 12.52 12.86 7.4M
2021-01-21 12.53 13.12 12.53 12.76 10.8M
2021-01-20 12.82 12.94 12.03 12.68 15.9M
2021-01-19 12.77 13.28 12.50 12.82 22.4M
2021-01-18 11.33 12.47 11.24 12.47 14.7M
2021-01-15 11.17 11.48 11.11 11.34 4.8M
2021-01-14 10.95 11.47 10.88 11.23 6.7M
2021-01-13 11.42 11.43 11.00 11.02 6.8M
2021-01-12 11.25 11.65 11.14 11.42 7.3M
2021-01-11 11.56 11.68 11.20 11.27 6.2M
2021-01-08 11.48 11.82 11.41 11.67 7.4M
2021-01-07 11.99 12.10 11.41 11.48 7.3M
2021-01-06 12.35 12.43 11.88 11.95 6.5M
2021-01-05 12.39 12.44 12.11 12.30 7.5M
2021-01-04 12.60 12.80 12.15 12.35 8.0M