Inner Mongolia Xingye Mining Co., Ltd. - 000426.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	48.36	48.09	48.09	49.54	47.9	64.62M
February 12, 2026	50.22	50.15	50.15	51.6	50.02	54.9M
February 11, 2026	49.45	50.39	50.39	50.98	49.41	53.04M
February 10, 2026	50.08	49.62	49.62	50.77	49.26	56.65M
February 09, 2026	50.5	50.21	50.21	50.57	48.7	87.16M
February 06, 2026	45.02	48.02	48.02	49.26	45.02	130.99M
February 05, 2026	51.83	50.02	50.02	53.84	48.37	147.15M
February 04, 2026	53	53.4	53.4	53.58	51.57	114.88M
February 03, 2026	49.83	51.45	51.45	52.5	49.83	187.2M
February 02, 2026	55.37	55.37	55.37	55.37	55.37	4.94M
January 30, 2026	61.52	61.52	61.52	64.07	61.52	76.87M
January 29, 2026	71.5	68.36	68.36	74.8	65	138.37M
January 28, 2026	64.01	68.8	68.8	68.88	61.78	124.75M
January 27, 2026	63.5	62.88	62.88	66.88	60.94	149.02M
January 26, 2026	63	63.67	63.67	63.67	62.01	79.29M
January 23, 2026	55	57.88	57.88	57.9	54.44	91.33M
January 22, 2026	52.27	52.66	52.66	53.42	50.61	90.16M
January 21, 2026	51.71	54.2	54.2	54.59	51.41	85.99M
January 20, 2026	50.32	51.75	51.75	52.99	48.7	89.2M
January 19, 2026	51.78	50.15	50.15	51.88	48.7	68.91M
January 16, 2026	50.18	51	51	52.5	49.85	81.29M
January 15, 2026	50.39	49.85	49.85	52.23	48.76	116.54M
January 14, 2026	48.52	50.38	50.38	50.68	48.21	101M
January 13, 2026	45.6	46.76	46.76	48.18	45	86.57M
January 12, 2026	44.48	45.4	45.4	45.64	43.5	93.11M
January 09, 2026	40.57	42.27	42.27	42.41	40.42	71.09M
January 08, 2026	41.94	40.92	40.92	43.01	40.55	78.14M
January 07, 2026	41	42.14	42.14	43.95	40.75	98.7M
January 06, 2026	39.9	40.29	40.29	40.91	38.9	96.37M
January 05, 2026	36.72	39.16	39.16	39.16	36.43	107.8M
December 31, 2025	36.78	35.6	35.6	37.67	35.4	75.61M
December 30, 2025	34.72	36.7	36.7	37.2	34.42	82.14M
December 29, 2025	36.75	36.79	36.79	38.91	35.76	113.87M
December 26, 2025	35.93	35.76	35.76	36.2	35.21	60.92M
December 25, 2025	35.17	34.97	34.97	35.3	34.47	56.75M
December 24, 2025	36.27	36.1	36.1	37.55	35.89	72.42M
December 23, 2025	36.38	35.27	35.27	36.56	35	63.52M
December 22, 2025	36	36.14	36.14	36.87	35.8	66.62M
December 19, 2025	34.17	35.33	35.33	35.5	33.63	50.45M
December 18, 2025	35.01	34.78	34.78	35.65	34.63	42.28M
December 17, 2025	33.33	34.95	34.95	35.37	33.08	64.76M
December 16, 2025	34.47	32.83	32.83	34.67	32.33	57.79M
December 15, 2025	34.13	34.69	34.69	35.2	33.86	43.02M
December 12, 2025	34.79	34.9	34.9	35.11	34.2	58.57M
December 11, 2025	35.75	33.8	33.8	35.97	33.79	66.92M
December 10, 2025	35.34	35.27	35.27	35.44	34.38	74.68M
December 09, 2025	34.6	33.9	33.9	34.61	33.3	61.8M
December 08, 2025	35.23	34.99	34.99	35.4	34.56	50.93M
December 05, 2025	34.03	35.48	35.48	35.63	33.89	67.52M
December 04, 2025	33.01	34.71	34.71	36.93	33.01	81.18M
December 03, 2025	37.29	36.16	36.16	37.78	35.91	77.13M
December 02, 2025	36.65	36.74	36.74	37.17	36.3	60.19M
December 01, 2025	37.18	37.16	37.16	37.97	36.51	91.76M
November 28, 2025	33.01	34.52	34.52	34.58	32.95	71.81M
November 27, 2025	33.01	32.9	32.9	33.25	32.3	57.43M
November 26, 2025	31.52	31.89	31.89	32.7	31.26	50.79M
November 25, 2025	30.99	31.36	31.36	31.85	30.8	46.87M
November 24, 2025	29.69	30.14	30.14	30.5	29.52	45.43M
November 21, 2025	30.63	29.79	29.79	31.02	29.68	54.84M
November 20, 2025	31.78	31.58	31.58	32.67	31.4	46.6M

Inner Mongolia Xingye Mining Co., Ltd. (000426.SZ) SHZ