Stock listing
Shanghai:600858 INZONE Group Co., Ltd. (银座股份) 股价
Follow INZONE Group Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:600858
¥4.66 CNY -0.13 (-2.7%)
Close on Oct 30, 2026
- Day range
- ¥4.65 – ¥4.82 CNYOct 30, 2026
- Volume
- 9.81M sharesOct 30, 2026
- Market cap
- ¥2.42B CNYAt the close on Oct 30, 2026 · price × 520.1M shares outstanding
- 52-week range
- ¥4.28 – ¥8.21 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥41.56M CNYMedian day 7.67M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:600858 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4.66 | -0.13 | -2.7% | ¥4.74 | ¥4.82 | ¥4.65 | 9,811,193 | |
| ¥4.79 | -0.10 | -2.0% | ¥4.85 | ¥4.95 | ¥4.74 | 12,354,700 | |
| ¥4.89 | +0.02 | +0.4% | ¥4.81 | ¥4.97 | ¥4.78 | 16,811,800 | |
| ¥4.87 | +0.08 | +1.7% | ¥4.79 | ¥5.15 | ¥4.78 | 22,319,178 | |
| ¥4.79 | +0.04 | +0.8% | ¥4.72 | ¥4.82 | ¥4.71 | 5,541,900 | |
| ¥4.75 | +0.07 | +1.5% | ¥4.67 | ¥4.75 | ¥4.54 | 8,511,900 | |
| ¥4.68 | -0.09 | -1.9% | ¥4.76 | ¥4.79 | ¥4.67 | 4,874,300 | |
| ¥4.77 | 0.00 | 0.0% | ¥4.77 | ¥4.86 | ¥4.75 | 5,283,200 | |
| ¥4.77 | +0.03 | +0.6% | ¥4.74 | ¥4.81 | ¥4.68 | 4,987,689 | |
| ¥4.74 | -0.10 | -2.1% | ¥4.81 | ¥4.86 | ¥4.69 | 6,934,800 | |
| ¥4.84 | 0.00 | 0.0% | ¥4.87 | ¥4.94 | ¥4.79 | 6,540,500 | |
| ¥4.84 | -0.10 | -2.0% | ¥4.90 | ¥4.93 | ¥4.80 | 9,015,000 | |
| ¥4.94 | -0.09 | -1.8% | ¥5.00 | ¥5.09 | ¥4.92 | 7,276,801 | |
| ¥5.03 | +0.11 | +2.2% | ¥4.90 | ¥5.05 | ¥4.83 | 10,704,717 | |
| ¥4.92 | -0.13 | -2.6% | ¥5.05 | ¥5.12 | ¥4.90 | 8,842,000 | |
| ¥5.05 | +0.15 | +3.1% | ¥4.90 | ¥5.05 | ¥4.85 | 10,811,002 | |
| ¥4.90 | -0.05 | -1.0% | ¥4.94 | ¥5.00 | ¥4.88 | 5,721,711 | |
| ¥4.95 | +0.01 | +0.2% | ¥4.95 | ¥4.99 | ¥4.89 | 6,164,700 | |
| ¥4.94 | +0.06 | +1.2% | ¥4.85 | ¥4.97 | ¥4.81 | 6,726,200 | |
| ¥4.88 | 0.00 | 0.0% | ¥4.91 | ¥4.94 | ¥4.84 | 6,006,817 | |
| ¥4.88 | -0.03 | -0.6% | ¥4.93 | ¥4.95 | ¥4.86 | 5,805,400 | |
| ¥4.91 | -0.09 | -1.8% | ¥5.00 | ¥5.02 | ¥4.89 | 6,695,200 | |
| ¥5.00 | -0.06 | -1.2% | ¥5.08 | ¥5.11 | ¥4.95 | 9,503,993 | |
| ¥5.06 | +0.10 | +2.0% | ¥4.96 | ¥5.08 | ¥4.95 | 7,088,876 | |
| ¥4.96 | 0.00 | 0.0% | ¥4.93 | ¥5.06 | ¥4.93 | 8,781,625 | |
| ¥4.96 | +0.08 | +1.6% | ¥4.88 | ¥4.98 | ¥4.81 | 7,623,300 | |
| ¥4.88 | -0.02 | -0.4% | ¥4.87 | ¥4.93 | ¥4.78 | 7,945,202 | |
| ¥4.90 | -0.25 | -4.9% | ¥5.15 | ¥5.15 | ¥4.88 | 10,815,832 | |
| ¥5.15 | +0.07 | +1.4% | ¥5.06 | ¥5.21 | ¥5.03 | 9,417,900 | |
| ¥5.08 | -0.13 | -2.5% | ¥5.21 | ¥5.27 | ¥5.04 | 11,833,697 | |
| ¥5.21 | -0.14 | -2.6% | ¥5.33 | ¥5.37 | ¥5.20 | 10,447,793 | |
| ¥5.35 | +0.09 | +1.7% | ¥5.26 | ¥5.38 | ¥5.20 | 12,950,100 | |
| ¥5.26 | +0.04 | +0.8% | ¥5.20 | ¥5.29 | ¥5.18 | 10,217,300 | |
| ¥5.22 | +0.13 | +2.6% | ¥5.09 | ¥5.24 | ¥5.07 | 9,670,540 | |
| ¥5.09 | +0.05 | +1.0% | ¥5.04 | ¥5.14 | ¥4.97 | 9,712,300 | |
| ¥5.04 | -0.02 | -0.4% | ¥5.07 | ¥5.14 | ¥5.03 | 10,989,400 | |
| ¥5.06 | -0.04 | -0.8% | ¥5.10 | ¥5.13 | ¥5.00 | 7,237,500 | |
| ¥5.10 | +0.14 | +2.8% | ¥4.97 | ¥5.15 | ¥4.96 | 9,454,585 | |
| ¥4.96 | -0.03 | -0.6% | ¥4.96 | ¥5.01 | ¥4.90 | 8,323,501 | |
| ¥4.99 | +0.10 | +2.0% | ¥4.89 | ¥5.02 | ¥4.82 | 9,508,585 | |
| ¥4.89 | -0.03 | -0.6% | ¥4.92 | ¥4.94 | ¥4.86 | 5,908,800 | |
| ¥4.92 | 0.00 | 0.0% | ¥4.92 | ¥5.00 | ¥4.90 | 5,951,300 | |
| ¥4.92 | +0.10 | +2.1% | ¥4.75 | ¥4.94 | ¥4.75 | 9,875,300 | |
| ¥4.82 | -0.04 | -0.8% | ¥4.86 | ¥4.90 | ¥4.80 | 6,368,200 | |
| ¥4.86 | -0.09 | -1.8% | ¥4.92 | ¥4.92 | ¥4.79 | 6,837,197 | |
| ¥4.95 | +0.10 | +2.1% | ¥4.89 | ¥4.96 | ¥4.85 | 5,627,602 | |
| ¥4.85 | -0.13 | -2.6% | ¥4.96 | ¥4.98 | ¥4.84 | 6,259,380 | |
| ¥4.98 | +0.02 | +0.4% | ¥4.98 | ¥5.02 | ¥4.92 | 6,645,600 | |
| ¥4.96 | +0.11 | +2.3% | ¥4.85 | ¥5.01 | ¥4.80 | 9,165,200 | |
| ¥4.85 | -0.05 | -1.0% | ¥4.87 | ¥4.91 | ¥4.82 | 6,259,000 | |
| ¥4.90 | -0.06 | -1.2% | ¥4.94 | ¥4.97 | ¥4.84 | 6,992,800 | |
| ¥4.96 | +0.06 | +1.2% | ¥4.90 | ¥5.00 | ¥4.86 | 7,772,010 | |
| ¥4.90 | -0.03 | -0.6% | ¥4.90 | ¥4.94 | ¥4.84 | 6,513,100 | |
| ¥4.93 | +0.16 | +3.4% | ¥4.77 | ¥4.94 | ¥4.76 | 11,249,200 | |
| ¥4.77 | -0.05 | -1.0% | ¥4.79 | ¥4.84 | ¥4.68 | 7,570,400 | |
| ¥4.82 | +0.04 | +0.8% | ¥4.79 | ¥4.84 | ¥4.73 | 8,545,800 | |
| ¥4.78 | -0.01 | -0.2% | ¥4.84 | ¥4.84 | ¥4.72 | 7,674,500 | |
| ¥4.79 | -0.06 | -1.2% | ¥4.86 | ¥4.92 | ¥4.78 | 6,874,800 | |
| ¥4.85 | +0.08 | +1.7% | ¥4.79 | ¥4.87 | ¥4.75 | 7,391,900 | |
| ¥4.77 | +0.07 | +1.5% | ¥4.65 | ¥4.79 | ¥4.65 | 6,501,200 | |
| ¥4.70 | 0.00 | 0.0% | ¥4.67 | ¥4.82 | ¥4.66 | 8,251,600 |
- Ticker
- Shanghai:600858
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 28, 2026
(600858)"Inzone Group Co., Ltd."Report for Q3 2026
Latest news
(600858)"Inzone Group Co., Ltd."Report for Q3 2026
Oct 28, 2026
Closed ¥4.89 (+0.4%) on Oct 28, 2026
(600858)"Inzone Group Co., Ltd."Brief Report on Operations for Q3 2026
Oct 28, 2026
Closed ¥4.89 (+0.4%) on Oct 28, 2026
(600858)"Inzone Group Co., Ltd."Notice on Convening the 1st Extraordinary General Meeting in 2026
Oct 24, 2026
Closed ¥4.79 (+0.8%) on Oct 26, 2026
(600858)"Inzone Group Co., Ltd."Announcement on Resolutions of the 3rd Extraordinary Meeting of the 14th Board of Directors in 2026
Oct 24, 2026
Closed ¥4.79 (+0.8%) on Oct 26, 2026
(600858)"Inzone Group Co., Ltd."Announcement on Proposed Sale of Assets by Subsidiary
Oct 24, 2026
Closed ¥4.79 (+0.8%) on Oct 26, 2026
(600858)"Inzone Group Co., Ltd."Announcement on Appointment of Senior Executive
Oct 24, 2026
Closed ¥4.79 (+0.8%) on Oct 26, 2026
Announcement on Resolutions of the 2nd Extraordinary Meeting of the 14th Board of Directors in 2026
Sep 19, 2026
Closed ¥5.06 (+2.0%) on Sep 21, 2026
Brief Report on Business Operations for Q2 2026
Aug 25, 2026
Closed ¥4.92 (+2.1%) on Aug 25, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 19, 2026
Closed ¥4.85 (-2.6%) on Aug 19, 2026
Announcement on Resolutions of the 1st Extraordinary Meeting of the 14th Board of Directors in 2026
Jun 30, 2026
Closed ¥4.41 (-1.1%) on Jun 30, 2026
INZONE Group Co., Ltd. on 6ix
- News releases
- 23 in the last 12 months · 52 in all · newest Oct 28, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about INZONE Group Co., Ltd.