Inly Media Co., Ltd. (603598.SS) SHH

22.31

-0.69(-3.00%)

Updated at June 03 03:00PM

Currency In CNY

603598.SS Historical Return

If you invested ¥1000 in Inly Media Co., Ltd. (603598.SS) 10 years ago, it would be worth ¥915.09 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,929.93, while ¥1000 invested 1 year ago would be worth ¥1,396.99. This corresponds to total returns of -8.49%, 92.99%, 39.7%, respectively, with annualized returns of -0.88%, 14.05%, 39.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

603598.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.25	23	23	24.34	22.66	38.71M
June 01, 2026	21.79	24.23	24.23	24.23	21.79	42.12M
May 29, 2026	20.88	22.03	22.03	22.77	20.88	38.14M
May 28, 2026	20.41	20.7	20.7	20.98	20.22	16.45M
May 27, 2026	21.8	20.51	20.51	22.25	20.45	20.2M
May 26, 2026	21.3	21.18	21.18	21.59	20.75	17.18M
May 25, 2026	22.61	21.66	21.66	24	21.45	24.18M
May 22, 2026	22.72	22.23	22.23	22.74	21.95	15.77M
May 21, 2026	23.48	22.56	22.56	24.25	22.24	24.5M
May 20, 2026	24.7	23.7	23.7	25.31	23.67	25.51M
May 19, 2026	24.5	24.72	24.72	25.44	24.18	34.22M
May 18, 2026	24.6	24.3	24.3	25.47	24.1	37.17M
May 15, 2026	22.95	25.33	25.33	25.33	22.95	33.36M
May 14, 2026	24.62	23.03	23.03	24.74	23.03	22.92M
May 13, 2026	24.49	24.27	24.27	24.64	23.95	26.73M
May 12, 2026	25.59	24.52	24.52	25.96	24.46	36.07M
May 11, 2026	24.9	25.1	25.1	25.99	24.75	59.19M
May 08, 2026	26.41	24.9	24.9	26.42	24.75	69.15M
May 07, 2026	21.85	24.02	24.02	24.02	21.85	24.72M
May 06, 2026	21.09	21.84	21.84	22.03	21.09	18.08M
April 30, 2026	20.73	20.8	20.8	20.92	20.45	10.49M
April 29, 2026	19.73	20.37	20.37	20.59	19.73	10.01M
April 28, 2026	20.35	19.78	19.78	20.4	19.66	9.67M
April 27, 2026	20.77	20.5	20.5	20.77	20.18	8.56M
April 24, 2026	20.75	20.65	20.65	20.94	20.16	15.63M
April 23, 2026	21.19	21.19	21.19	21.68	20.97	14.93M
April 22, 2026	21.33	21.24	21.24	21.39	20.92	14.55M
April 21, 2026	21.92	21.63	21.63	22.25	21.4	16.76M
April 20, 2026	21.28	22.03	22.03	22.75	21.02	31.94M
April 17, 2026	21.03	21.23	21.23	21.32	20.84	12.45M
April 16, 2026	20.97	21.31	21.31	21.44	20.95	18.07M
April 15, 2026	21.3	20.82	20.82	21.54	20.75	19.14M
April 14, 2026	21.38	21.35	21.35	22.09	21.08	30.49M
April 13, 2026	20.35	21.08	21.08	21.24	20.3	20.42M
April 10, 2026	20.83	20.69	20.69	21.16	20.68	19.34M
April 09, 2026	21	20.79	20.79	21.5	20.6	30.03M
April 08, 2026	19.71	21.25	21.25	21.25	19.7	22.17M
April 07, 2026	18.79	19.32	19.32	19.56	18.75	10.09M
April 03, 2026	19.42	18.8	18.8	19.48	18.68	7.4M
April 02, 2026	19.76	19.32	19.32	20	19.2	10.49M
April 01, 2026	20.1	20.06	20.06	20.21	19.63	12M
March 31, 2026	19.66	19.81	19.81	20.28	19.6	12.76M
March 30, 2026	19.25	19.74	19.74	19.75	19.18	7.79M
March 27, 2026	19.06	19.49	19.49	19.69	18.99	9.06M
March 26, 2026	19.61	19.22	19.22	19.75	19.11	8.79M
March 25, 2026	19.11	19.56	19.56	19.66	18.95	9.23M
March 24, 2026	18.65	18.98	18.98	19	18.46	10.39M
March 23, 2026	18.8	18.43	18.43	19.23	18.22	12.53M
March 20, 2026	20.3	19.38	19.38	20.39	19.38	10.49M
March 19, 2026	20.2	20.14	20.14	20.38	20.05	9.14M
March 18, 2026	20.35	20.65	20.65	20.65	20.01	10.86M
March 17, 2026	20.53	20.06	20.06	20.72	20.05	14.52M
March 16, 2026	19.69	20.65	20.65	20.7	19.6	20.7M
March 13, 2026	20.1	19.66	19.66	20.18	19.6	10.71M
March 12, 2026	20.53	20.18	20.18	20.73	20.06	13.6M
March 11, 2026	21.58	20.7	20.7	21.6	20.63	15.79M
March 10, 2026	21.6	21.31	21.31	21.9	21.2	8.41M
March 09, 2026	20.8	21.38	21.38	21.41	20.57	14.37M
March 06, 2026	21.47	21.25	21.25	21.69	21.2	11.97M
March 05, 2026	21.85	21.54	21.54	21.97	21.47	12.85M