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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	30.16	31.78	31.78	32.07	30.16	64.21M
November 18, 2025	30.68	29.79	29.79	30.88	29.57	51.27M
November 17, 2025	31.43	31.1	31.1	31.63	30.51	61.47M
November 14, 2025	32.61	32.03	32.03	33.38	31.88	94.07M
November 13, 2025	32.22	33.5	33.5	33.5	31.84	106.51M
November 12, 2025	29	30.45	30.45	31.25	29	67.65M
November 11, 2025	31.34	29.86	29.86	31.56	29.82	71.44M
November 10, 2025	29.9	30	30	30.33	29.63	57.53M
November 07, 2025	29	29.17	29.17	29.58	28.78	31.63M
November 06, 2025	28.47	29.1	29.1	29.26	28.33	40.12M
November 05, 2025	27.25	28.47	28.47	28.66	27.1	54.29M
November 04, 2025	29.43	27.83	27.83	29.78	27.61	85.18M
November 03, 2025	30.09	29.83	29.83	30.52	28.68	60.37M
October 31, 2025	31.4	30.57	30.57	31.6	30.51	62.54M
October 30, 2025	30.77	30.55	30.55	31.35	30.49	56.04M
October 29, 2025	29.97	31.18	31.18	31.23	29.86	60.22M
October 28, 2025	30.81	29.54	29.54	30.82	29.46	58.78M
October 27, 2025	30.5	30.73	30.73	30.9	29.86	62.9M
October 24, 2025	30.55	30.34	30.34	30.82	30.01	38.81M
October 23, 2025	30.32	30.34	30.34	30.6	29.4	58.17M
October 22, 2025	28.5	30.61	30.61	30.96	28.5	96.48M
October 21, 2025	31.16	30.98	30.98	31.56	30.74	66.42M

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