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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	31.56	31.23	31.23	32.2	30.88	94.75M
October 17, 2025	34.96	32.45	32.45	35.05	32.36	98.1M
October 16, 2025	35.47	34.28	34.28	36.12	34	82.9M
October 15, 2025	35.18	34.55	34.55	35.48	33.08	102.29M
October 14, 2025	39.3	34.97	34.97	39.89	34.02	143.01M
October 13, 2025	36	37.8	37.8	37.8	33.3	136.69M
October 10, 2025	35.74	36.3	36.3	39.38	35.6	110.51M
October 09, 2025	35	36.18	36.18	36.18	34.39	74.54M
September 30, 2025	33	32.89	32.89	33.85	32.62	89M
September 29, 2025	29.44	31.26	31.26	31.26	29	77.31M
September 26, 2025	27.51	28.42	28.42	28.88	27.43	50.38M
September 25, 2025	27.78	27.14	27.14	27.81	27	42.61M
September 24, 2025	26.77	27.8	27.8	28.16	26.6	47.56M
September 23, 2025	27.58	27.03	27.03	27.75	26.4	50.65M
September 22, 2025	26.15	26.58	26.58	26.59	25.65	60.65M
September 19, 2025	24	24.95	24.95	25.17	24	37.55M
September 18, 2025	24.5	24.17	24.17	25.09	23.7	53.89M
September 17, 2025	25.78	25	25	25.78	24.85	62.69M
September 16, 2025	26.17	26.2	26.2	26.58	24.63	70.88M
September 15, 2025	25.5	25.61	25.61	26.05	25.16	56.92M
September 12, 2025	24	25.45	25.45	26.06	23.81	94.06M
September 11, 2025	23.31	23.69	23.69	23.89	23.18	38.62M
September 10, 2025	23.11	23.24	23.24	23.64	22.8	51.33M
September 09, 2025	23.44	23.78	23.78	24.9	23.21	71.01M
September 08, 2025	23.5	23.27	23.27	23.7	22.96	51.91M
September 05, 2025	22.03	23.32	23.32	23.48	21.97	60.17M
September 04, 2025	23.14	22.02	22.02	23.7	21.6	71.15M
September 03, 2025	23.72	22.96	22.96	24.12	22.5	78.32M
September 02, 2025	23.45	23.16	23.16	24.21	22.95	96.66M
September 01, 2025	22.4	23.09	23.09	23.35	21.66	103.78M
August 29, 2025	20.59	21.33	21.33	21.44	20.44	70.19M
August 28, 2025	20.09	20.34	20.34	20.55	19.78	48.26M
August 27, 2025	21.01	20.11	20.11	21.05	20.02	63.97M
August 26, 2025	19.8	21	21	21.64	19.53	78.84M
August 25, 2025	20.55	20.56	20.56	20.95	20.17	64.75M
August 22, 2025	19.9	19.97	19.97	20.15	19.78	29.6M
August 21, 2025	20.01	19.81	19.74	20.46	19.75	35.27M
August 20, 2025	19.62	19.85	19.78	20.15	19.51	44.35M
August 19, 2025	20.46	19.95	19.88	20.93	19.72	49.02M
August 18, 2025	20.22	20.6	20.6	20.81	20.06	43.01M
August 15, 2025	19.88	20.32	20.32	20.68	19.88	40.1M
August 14, 2025	19.94	20.22	20.22	20.59	19.79	56.53M
August 13, 2025	19.03	19.83	19.83	19.91	19.01	47.99M
August 12, 2025	18.6	19	19	19	18.42	28.56M
August 11, 2025	19	18.82	18.82	19.05	18.65	44.92M
August 08, 2025	19.1	19.18	19.18	19.33	18.94	33.58M

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