Inly Media

引力传媒 SH603598 Forward-adjusted MAIN

18.78 -0.35 (-1.83%)

Sectors

ThemeMetaverse -1.00% ThemeXiaohongshu Concept -1.60% ThemeKuaishou Concept -1.50% ThemePinduoduo Concept -1.11% ThemeCultural Media Concept -0.59% ThemeHengqin New Area +0.28% ThemeInfluencer Economy -0.19% ThemeVirtual Human -1.01% IndustryCulture & Media -0.89%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

19.10

High

19.33

Low

18.68

Prev close

19.13

Amplitude

3.40%

Volume

30.8M

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

18.54

MA10

18.01

MA20

17.99

MA60

17.23

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	19.10	19.33	18.68	18.78	31M
2	2026-09-29	17.20	19.13	17.17	19.13	30M
3	2026-09-28	18.47	18.48	17.31	17.39	19M
4	2026-09-24	19.06	19.18	18.22	18.26	33M
5	2026-09-23	19.80	20.86	19.12	19.12	60M
6	2026-09-22	17.50	18.96	17.43	18.96	34M
7	2026-09-21	17.45	17.48	17.10	17.24	10M
8	2026-09-18	17.15	17.40	17.08	17.24	9M
9	2026-09-17	16.78	17.38	16.70	17.19	11M
10	2026-09-16	16.71	16.93	16.50	16.79	7M
11	2026-09-15	17.42	17.44	16.80	16.84	9M
12	2026-09-14	17.51	17.83	17.14	17.29	8M

52W

Data range

14.07 23.1% 34.48

High/low over the last 250 trading days, and where the price sits.

← Stocks