Inner Mongolia Yuan Xing Energy Co.,Ltd (000683.SZ) SHZ
8.41
+0.13(+1.57%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
8.41
+0.13(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 8.27 | 8.41 | 8.41 | 8.46 | 8.18 | 40.66M |
| April 02, 2026 | 8.5 | 8.28 | 8.28 | 8.51 | 8.24 | 32.72M |
| April 01, 2026 | 8.51 | 8.5 | 8.5 | 8.64 | 8.42 | 21.9M |
| March 31, 2026 | 8.41 | 8.41 | 8.41 | 8.64 | 8.36 | 35.45M |
| March 30, 2026 | 8.48 | 8.47 | 8.47 | 8.57 | 8.4 | 37.98M |
| March 27, 2026 | 8.53 | 8.59 | 8.59 | 8.76 | 8.51 | 29.83M |
| March 26, 2026 | 8.48 | 8.6 | 8.6 | 8.83 | 8.43 | 42.37M |
| March 25, 2026 | 8.28 | 8.5 | 8.5 | 8.7 | 8.2 | 53.13M |
| March 24, 2026 | 8.08 | 8.29 | 8.29 | 8.33 | 7.81 | 53.62M |
| March 23, 2026 | 8.05 | 7.99 | 7.99 | 8.33 | 7.88 | 68.74M |
| March 20, 2026 | 8.47 | 8.2 | 8.2 | 8.56 | 8.18 | 55.65M |
| March 19, 2026 | 8.86 | 8.48 | 8.48 | 8.98 | 8.38 | 57.25M |
| March 18, 2026 | 8.7 | 8.85 | 8.85 | 8.9 | 8.57 | 48.38M |
| March 17, 2026 | 8.9 | 8.68 | 8.68 | 9.16 | 8.65 | 62.24M |
| March 16, 2026 | 9.36 | 8.97 | 8.97 | 9.5 | 8.91 | 77.9M |
| March 13, 2026 | 9.71 | 9.31 | 9.31 | 9.82 | 9.29 | 53.46M |
| March 12, 2026 | 9.91 | 9.71 | 9.71 | 9.97 | 9.53 | 68.64M |
| March 11, 2026 | 9.24 | 9.96 | 9.96 | 9.98 | 9.15 | 99.36M |
| March 10, 2026 | 9.5 | 9.34 | 9.34 | 9.5 | 9.24 | 39.89M |
| March 09, 2026 | 9.99 | 9.55 | 9.55 | 10 | 9.46 | 74.02M |
| March 06, 2026 | 9.5 | 9.6 | 9.6 | 9.75 | 9.3 | 66.51M |
| March 05, 2026 | 9.25 | 9.56 | 9.56 | 9.72 | 9.24 | 91.07M |
| March 04, 2026 | 9.31 | 9.15 | 9.15 | 9.41 | 9.12 | 48.81M |
| March 03, 2026 | 9.52 | 9.27 | 9.27 | 9.78 | 9.22 | 85.55M |
| March 02, 2026 | 9.41 | 9.59 | 9.59 | 9.68 | 9.15 | 101.72M |
| February 27, 2026 | 9.31 | 9.37 | 9.37 | 9.5 | 9.19 | 64.57M |
| February 26, 2026 | 9.17 | 9.41 | 9.41 | 9.5 | 9.07 | 88.66M |
| February 25, 2026 | 8.73 | 9.06 | 9.06 | 9.4 | 8.69 | 101.07M |
| February 24, 2026 | 8.38 | 8.65 | 8.65 | 8.82 | 8.35 | 54.74M |
| February 13, 2026 | 8.51 | 8.33 | 0 | 8.55 | 8.31 | 33.78M |
| February 12, 2026 | 8.7 | 8.55 | 0 | 8.81 | 8.53 | 35.75M |
| February 11, 2026 | 8.59 | 8.73 | 0 | 8.87 | 8.44 | 43.37M |
| February 10, 2026 | 8.6 | 8.55 | 0 | 8.75 | 8.42 | 36.13M |
| February 09, 2026 | 8.29 | 8.51 | 0 | 8.59 | 8.25 | 59.72M |
| February 06, 2026 | 8.08 | 8.23 | 0 | 8.4 | 7.93 | 49.64M |
| February 05, 2026 | 8.24 | 8.1 | 0 | 8.39 | 8.01 | 37.09M |
| February 04, 2026 | 8.29 | 8.28 | 0 | 8.33 | 8.05 | 45.56M |
| February 03, 2026 | 7.87 | 8.15 | 0 | 8.24 | 7.87 | 78.42M |
| February 02, 2026 | 8.32 | 7.71 | 0 | 8.38 | 7.69 | 109.67M |
| January 30, 2026 | 8.6 | 8.45 | 0 | 8.82 | 8.2 | 57.59M |
| January 29, 2026 | 8.84 | 8.67 | 0 | 8.85 | 8.55 | 55.38M |
| January 28, 2026 | 8.48 | 8.73 | 0 | 8.84 | 8.48 | 60.2M |
| January 27, 2026 | 8.56 | 8.51 | 0 | 8.74 | 8.31 | 74.79M |
| January 26, 2026 | 8.7 | 8.62 | 0 | 8.79 | 8.51 | 52.32M |
| January 23, 2026 | 8.81 | 8.68 | 0 | 8.89 | 8.59 | 50.03M |
| January 22, 2026 | 8.67 | 8.78 | 0 | 8.86 | 8.54 | 53.93M |
| January 21, 2026 | 8.63 | 8.67 | 0 | 8.75 | 8.51 | 76.11M |
| January 20, 2026 | 8.13 | 8.59 | 0 | 8.69 | 8.13 | 122.62M |
| January 19, 2026 | 7.71 | 8.17 | 0 | 8.23 | 7.66 | 97.42M |
| January 16, 2026 | 7.82 | 7.74 | 0 | 7.89 | 7.64 | 48.99M |
| January 15, 2026 | 7.5 | 7.78 | 0 | 7.96 | 7.46 | 72.16M |
| January 14, 2026 | 7.34 | 7.5 | 0 | 7.58 | 7.29 | 71.94M |
| January 13, 2026 | 7.37 | 7.33 | 0 | 7.48 | 7.28 | 48.51M |
| January 12, 2026 | 7.57 | 7.37 | 0 | 7.6 | 7.3 | 64.54M |
| January 09, 2026 | 7.7 | 7.55 | 0 | 7.74 | 7.52 | 51.56M |
| January 08, 2026 | 7.81 | 7.66 | 0 | 7.9 | 7.63 | 64.39M |
| January 07, 2026 | 7.78 | 7.86 | 0 | 7.96 | 7.6 | 82.54M |
| January 06, 2026 | 7.3 | 7.65 | 0 | 7.79 | 7.29 | 85.23M |
| January 05, 2026 | 7.4 | 7.3 | 0 | 7.46 | 7.08 | 82.24M |
| December 31, 2025 | 7.6 | 7.44 | 0 | 7.67 | 7.37 | 35.03M |