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
2023-12-29 5.72 6.12 5.69 5.91 36.9M
2023-12-28 5.62 5.78 5.46 5.72 25.9M
2023-12-27 5.75 5.77 5.58 5.66 19.6M
2023-12-26 5.85 5.90 5.67 5.73 21.1M
2023-12-25 6.01 6.13 5.69 5.83 31.8M
2023-12-22 6.41 6.47 6.04 6.07 44.5M
2023-12-21 6.33 6.47 6.26 6.43 26.1M
2023-12-20 6.46 6.65 6.36 6.36 26.2M
2023-12-19 6.45 6.66 6.42 6.52 31.4M
2023-12-18 6.74 6.74 6.41 6.44 37.3M
2023-12-15 6.55 6.75 6.51 6.64 41.3M
2023-12-14 6.52 6.70 6.52 6.55 25.2M
2023-12-13 6.62 6.71 6.54 6.56 20.8M
2023-12-12 6.65 6.77 6.60 6.67 35.6M
2023-12-11 6.53 6.64 6.46 6.64 42.8M
2023-12-08 6.56 6.62 6.50 6.55 44.1M
2023-12-07 6.51 6.74 6.48 6.63 48.3M
2023-12-06 6.34 6.61 6.23 6.51 28.5M
2023-12-05 6.51 6.54 6.34 6.35 21.2M
2023-12-04 6.55 6.61 6.47 6.54 28.1M
2023-12-01 6.23 6.55 6.22 6.51 35.5M
2023-11-30 6.32 6.34 6.21 6.25 14.2M
2023-11-29 6.29 6.35 6.22 6.26 15.5M
2023-11-28 6.25 6.32 6.14 6.28 20.6M
2023-11-27 6.30 6.31 6.21 6.23 24.1M
2023-11-24 6.45 6.51 6.32 6.35 22.9M
2023-11-23 6.50 6.52 6.36 6.46 29.4M
2023-11-22 6.48 6.62 6.47 6.53 30.3M
2023-11-21 6.48 6.64 6.47 6.54 36.1M
2023-11-20 6.42 6.53 6.41 6.48 26.6M
2023-11-17 6.56 6.58 6.41 6.50 36.9M
2023-11-16 6.33 6.60 6.29 6.42 46.8M
2023-11-15 6.41 6.45 6.32 6.33 18.4M
2023-11-14 6.34 6.38 6.29 6.37 16.9M
2023-11-13 6.21 6.39 6.19 6.33 27.4M
2023-11-10 6.31 6.34 6.16 6.18 28.1M
2023-11-09 6.44 6.47 6.30 6.33 29.1M
2023-11-08 6.34 6.49 6.33 6.42 38.5M
2023-11-07 6.38 6.42 6.27 6.34 29.2M
2023-11-06 6.18 6.42 6.14 6.37 36.1M
2023-11-03 6.06 6.16 5.99 6.12 18.1M
2023-11-02 6.05 6.17 6.02 6.08 25.3M
2023-11-01 5.98 6.12 5.94 6.03 16.1M
2023-10-31 6.05 6.09 5.93 6.01 19.2M
2023-10-30 5.89 6.04 5.88 6.03 17.4M
2023-10-27 5.84 5.94 5.76 5.90 17.0M
2023-10-26 5.84 5.88 5.75 5.86 17.6M
2023-10-25 5.76 5.85 5.75 5.79 12.3M
2023-10-24 5.59 5.76 5.58 5.74 16.3M
2023-10-23 5.77 5.79 5.57 5.58 17.3M
2023-10-20 5.81 5.87 5.76 5.80 12.6M
2023-10-19 5.87 5.98 5.83 5.85 14.8M
2023-10-18 6.00 6.00 5.87 5.90 19.5M
2023-10-17 6.00 6.04 5.95 6.00 10.2M
2023-10-16 6.11 6.13 5.96 5.98 16.2M
2023-10-13 6.14 6.16 6.07 6.10 17.6M
2023-10-12 6.28 6.28 6.15 6.18 21.5M
2023-10-11 6.14 6.29 6.09 6.25 26.9M
2023-10-10 6.12 6.16 6.09 6.13 11.5M
2023-10-09 6.19 6.19 6.09 6.09 17.0M
2023-09-28 6.20 6.23 6.17 6.20 13.8M
2023-09-27 6.19 6.25 6.16 6.19 14.7M
2023-09-26 6.20 6.27 6.15 6.19 17.3M
2023-09-25 6.31 6.32 6.18 6.21 14.4M
2023-09-22 6.12 6.30 6.10 6.30 17.4M
2023-09-21 6.14 6.21 6.12 6.12 9.8M
2023-09-20 6.19 6.25 6.16 6.17 8.3M
2023-09-19 6.30 6.36 6.20 6.22 13.6M
2023-09-18 6.20 6.32 6.17 6.29 11.7M
2023-09-15 6.26 6.33 6.22 6.27 11.5M
2023-09-14 6.27 6.31 6.23 6.26 10.9M
2023-09-13 6.36 6.37 6.25 6.28 17.5M
2023-09-12 6.46 6.49 6.37 6.39 19.3M
2023-09-11 6.44 6.58 6.38 6.53 32.9M
2023-09-08 6.36 6.36 6.23 6.30 15.8M
2023-09-07 6.48 6.55 6.36 6.36 16.7M
2023-09-06 6.52 6.53 6.42 6.47 15.4M
2023-09-05 6.60 6.61 6.50 6.52 14.0M
2023-09-04 6.56 6.63 6.51 6.62 15.4M
2023-09-01 6.52 6.57 6.49 6.54 11.7M
2023-08-31 6.63 6.64 6.52 6.52 17.4M
2023-08-30 6.60 6.70 6.54 6.65 27.7M
2023-08-29 6.34 6.55 6.30 6.55 31.9M
2023-08-28 6.50 6.55 6.32 6.33 33.0M
2023-08-25 6.38 6.39 6.09 6.16 30.8M
2023-08-24 6.30 6.58 6.28 6.42 29.7M
2023-08-23 6.60 6.61 6.33 6.33 32.9M
2023-08-22 6.84 6.88 6.23 6.68 42.5M
2023-08-21 6.81 6.88 6.80 6.80 12.9M
2023-08-18 6.93 6.97 6.81 6.81 23.6M
2023-08-17 6.94 7.01 6.86 6.98 15.8M
2023-08-16 6.93 7.04 6.88 6.96 18.4M
2023-08-15 7.05 7.10 6.88 6.95 23.0M
2023-08-14 6.95 7.10 6.81 7.10 26.5M
2023-08-11 7.13 7.17 6.96 6.96 27.8M
2023-08-10 7.12 7.17 7.07 7.13 21.9M
2023-08-09 7.29 7.30 7.06 7.09 41.0M
2023-08-08 7.39 7.45 7.28 7.30 45.9M
2023-08-07 7.21 7.66 7.18 7.40 99.4M
2023-08-04 6.92 7.20 6.92 7.11 49.0M
2023-08-03 6.88 6.95 6.87 6.92 14.1M
2023-08-02 6.93 6.93 6.85 6.90 18.1M
2023-08-01 7.01 7.01 6.91 6.95 21.6M
2023-07-31 6.90 7.04 6.86 7.00 27.9M
2023-07-28 6.92 6.94 6.82 6.89 28.8M
2023-07-27 6.91 7.01 6.91 6.94 15.8M
2023-07-26 7.13 7.14 6.92 6.97 35.1M
2023-07-25 7.05 7.17 7.03 7.13 33.4M
2023-07-24 7.05 7.11 6.98 7.01 21.8M
2023-07-21 6.92 7.07 6.86 7.07 30.5M
2023-07-20 6.91 7.01 6.86 6.93 24.5M
2023-07-19 6.84 6.94 6.83 6.93 30.7M
2023-07-18 7.07 7.08 6.93 6.95 32.5M
2023-07-17 7.18 7.18 7.01 7.05 41.2M
2023-07-14 7.16 7.36 7.15 7.24 49.9M
2023-07-13 7.19 7.27 7.07 7.21 57.6M
2023-07-12 7.03 7.22 6.99 7.18 63.7M
2023-07-11 6.96 7.04 6.88 7.01 25.8M
2023-07-10 6.95 7.01 6.92 6.96 20.7M
2023-07-07 7.00 7.01 6.82 6.94 35.7M
2023-07-06 6.99 7.10 6.92 7.01 33.4M
2023-07-05 7.07 7.10 6.99 7.01 38.1M
2023-07-04 7.06 7.10 7.02 7.09 32.1M
2023-07-03 7.11 7.14 6.88 7.09 57.8M
2023-06-30 7.04 7.13 7.01 7.09 50.1M
2023-06-29 6.98 7.17 6.94 7.09 72.1M
2023-06-28 7.40 7.42 6.75 7.06 109.9M
2023-06-27 7.63 7.72 7.42 7.45 75.6M
2023-06-26 8.11 8.40 7.59 7.63 80.1M
2023-06-21 9.24 9.26 8.34 8.34 114.1M
2023-06-20 9.41 9.66 9.21 9.27 148.7M
2023-06-19 8.70 9.43 8.59 9.43 140.3M
2023-06-16 8.32 8.71 8.19 8.57 60.9M
2023-06-15 8.53 8.78 8.34 8.36 60.1M
2023-06-14 8.70 8.88 8.44 8.63 120.5M
2023-06-13 8.20 8.89 8.20 8.75 164.3M
2023-06-12 7.52 8.27 7.48 8.08 100.0M
2023-06-09 7.44 7.56 7.34 7.52 25.9M
2023-06-08 7.57 7.57 7.33 7.44 25.4M
2023-06-07 7.56 7.68 7.41 7.60 28.5M
2023-06-06 7.76 7.88 7.52 7.55 36.2M
2023-06-05 7.57 7.86 7.53 7.81 44.9M
2023-06-02 7.72 7.87 7.51 7.60 48.8M
2023-06-01 7.25 7.59 7.22 7.50 49.3M
2023-05-31 7.21 7.35 7.19 7.29 33.8M
2023-05-30 7.00 7.25 6.87 7.24 40.0M
2023-05-29 6.97 7.05 6.94 7.00 19.6M
2023-05-26 6.88 6.98 6.77 6.95 16.9M
2023-05-25 7.02 7.08 6.77 6.88 30.6M
2023-05-24 7.03 7.10 6.96 7.05 19.3M
2023-05-23 7.08 7.13 6.98 7.07 20.3M
2023-05-22 7.11 7.15 7.03 7.09 20.2M
2023-05-19 7.22 7.30 7.11 7.17 21.4M
2023-05-18 7.20 7.34 7.14 7.27 26.6M
2023-05-17 7.10 7.32 7.02 7.19 27.7M
2023-05-16 7.53 7.56 7.07 7.13 54.2M
2023-05-15 7.76 7.84 7.40 7.55 48.3M
2023-05-12 8.12 8.16 7.79 7.81 59.1M
2023-05-11 7.65 8.30 7.63 8.12 95.1M
2023-05-10 7.53 7.75 7.50 7.59 36.0M
2023-05-09 7.70 7.76 7.50 7.51 37.9M
2023-05-08 7.68 7.81 7.55 7.74 49.5M
2023-05-05 7.94 7.95 7.62 7.81 44.3M
2023-05-04 7.74 7.96 7.62 7.95 52.2M
2023-04-28 7.32 7.80 7.32 7.76 63.7M
2023-04-27 7.51 7.71 7.22 7.31 60.2M
2023-04-26 7.85 7.99 7.54 7.62 61.7M
2023-04-25 7.73 8.07 7.66 7.96 59.8M
2023-04-24 7.74 8.09 7.65 7.90 51.9M
2023-04-21 8.20 8.28 7.78 7.79 78.7M
2023-04-20 7.94 8.46 7.91 8.30 86.6M
2023-04-19 7.97 8.20 7.94 7.98 65.8M
2023-04-18 8.13 8.20 7.84 8.05 100.3M
2023-04-17 9.10 9.10 8.34 8.34 131.9M
2023-04-14 9.20 9.86 9.20 9.27 200.1M
2023-04-13 8.86 9.19 8.82 8.96 109.6M
2023-04-12 8.80 8.99 8.61 8.94 80.4M
2023-04-11 8.37 8.96 8.30 8.71 87.7M
2023-04-10 8.70 8.92 8.34 8.39 59.3M
2023-04-07 8.47 8.87 8.35 8.77 62.7M
2023-04-06 8.74 8.81 8.38 8.45 71.0M
2023-04-04 9.17 9.33 8.77 8.90 88.7M
2023-04-03 8.88 9.31 8.78 9.25 80.2M
2023-03-31 9.03 9.33 8.82 9.25 58.2M
2023-03-30 9.38 9.59 8.96 9.03 82.1M
2023-03-29 9.46 9.75 9.38 9.45 73.5M
2023-03-28 9.91 10.09 9.33 9.39 115.1M
2023-03-27 9.61 10.38 9.58 10.08 166.8M
2023-03-24 9.23 9.85 9.07 9.65 154.3M
2023-03-23 8.84 9.35 8.74 9.27 149.5M
2023-03-22 8.60 9.06 8.53 8.91 178.4M
2023-03-21 8.16 8.29 8.02 8.24 63.6M
2023-03-20 8.18 8.34 8.11 8.15 91.3M
2023-03-17 7.77 8.15 7.76 8.11 103.9M
2023-03-16 7.66 7.87 7.55 7.71 51.6M
2023-03-15 7.88 7.97 7.69 7.75 40.6M
2023-03-14 7.79 8.18 7.77 7.80 64.3M
2023-03-13 7.60 7.85 7.41 7.84 60.2M
2023-03-10 7.71 7.85 7.66 7.68 55.8M
2023-03-09 8.05 8.11 7.78 7.79 81.6M
2023-03-08 8.08 8.18 7.89 8.14 70.9M
2023-03-07 8.40 8.47 8.12 8.17 126.6M
2023-03-06 8.09 8.58 8.04 8.58 165.1M
2023-03-03 7.85 8.09 7.72 7.80 100.7M
2023-03-02 7.70 8.12 7.62 7.93 168.3M
2023-03-01 7.19 7.38 7.18 7.38 32.8M
2023-02-28 7.15 7.25 7.11 7.20 15.4M
2023-02-27 7.22 7.22 7.08 7.13 21.4M
2023-02-24 7.23 7.29 7.21 7.27 16.5M
2023-02-23 7.34 7.37 7.18 7.22 26.2M
2023-02-22 7.40 7.40 7.29 7.36 26.2M
2023-02-21 7.58 7.67 7.41 7.49 35.3M
2023-02-20 7.27 7.85 7.25 7.61 51.4M
2023-02-17 7.56 7.59 7.27 7.28 46.3M
2023-02-16 7.75 7.92 7.47 7.53 68.1M
2023-02-15 7.65 7.77 7.56 7.76 42.3M
2023-02-14 7.77 7.85 7.65 7.66 37.1M
2023-02-13 7.75 7.87 7.65 7.79 42.0M
2023-02-10 7.64 7.95 7.63 7.77 54.2M
2023-02-09 7.56 7.74 7.44 7.72 42.5M
2023-02-08 7.95 7.95 7.62 7.64 65.5M
2023-02-07 7.70 8.06 7.57 8.01 88.1M
2023-02-06 7.75 7.89 7.58 7.69 71.9M
2023-02-03 7.83 8.03 7.73 7.91 99.7M
2023-02-02 7.58 8.32 7.56 7.69 99.7M
2023-02-01 7.46 7.63 7.42 7.60 45.7M
2023-01-31 7.30 7.68 7.26 7.53 51.4M
2023-01-30 7.31 7.53 7.30 7.38 52.1M
2023-01-20 7.21 7.27 7.15 7.23 28.2M
2023-01-19 7.17 7.35 7.10 7.21 34.1M
2023-01-18 7.19 7.26 7.14 7.16 29.8M
2023-01-17 7.38 7.40 7.13 7.18 42.5M
2023-01-16 7.44 7.57 7.25 7.33 67.8M
2023-01-13 7.29 7.83 7.22 7.46 135.2M
2023-01-12 6.64 7.28 6.60 7.28 87.4M
2023-01-11 6.83 6.84 6.61 6.62 22.5M
2023-01-10 6.82 6.85 6.70 6.80 19.7M
2023-01-09 6.89 6.92 6.78 6.82 21.4M
2023-01-06 7.04 7.07 6.84 6.85 35.6M
2023-01-05 7.03 7.20 7.00 7.05 39.9M
2023-01-04 7.01 7.24 6.93 7.05 58.2M
2023-01-03 6.74 7.09 6.69 7.08 63.1M