Inner Mongolia Dazhong Mining Co., Ltd. - 001203.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.22	25.99	25.99	29.22	25.64	35.23M
December 03, 2025	29	26.73	26.73	29.03	26.55	48.15M
December 02, 2025	29.85	28.88	28.88	30.46	28.7	40.76M
December 01, 2025	32.9	30.1	30.1	33.15	29	71.77M
November 28, 2025	29.22	31.47	31.47	31.47	29.18	40.49M
November 27, 2025	28.34	28.61	28.61	29.16	27.81	50.02M
November 26, 2025	29.31	28.64	28.64	30.37	28.38	72.82M
November 25, 2025	27.82	29.16	29.16	30.22	27.11	96.82M
November 24, 2025	28	28	28	29.3	28	43.79M
November 21, 2025	31.11	31.11	31.11	31.48	31.11	9.56M
November 20, 2025	32.78	34.57	34.57	35.52	32.43	90.6M
November 19, 2025	31.8	32.29	32.29	33.38	30.97	89.33M
November 18, 2025	32.91	30.82	30.82	33.79	30.5	119.09M
November 17, 2025	30.23	30.89	30.89	30.89	29.4	69.94M
November 14, 2025	26	28.08	28.08	28.08	26	30.91M
November 13, 2025	23.24	25.53	25.53	25.53	23.21	39.08M
November 12, 2025	23.69	23.21	23.21	23.87	22.63	57.82M
November 11, 2025	24	24.12	24.12	25.2	23.51	81.35M
November 10, 2025	23.81	24.41	24.41	25.5	23.67	94.8M
November 07, 2025	21.83	23.34	23.34	23.58	21.8	91.18M
November 06, 2025	19.68	21.44	21.44	21.44	19.5	56.95M
November 05, 2025	18.5	19.49	19.49	19.96	18.31	74.96M
November 04, 2025	20.16	19.11	19.11	20.3	18.6	77.67M
November 03, 2025	20.09	20.22	20.22	20.5	19.06	120.18M
October 31, 2025	19.5	19.5	19.5	19.5	19.09	97.68M
October 30, 2025	17.02	17.73	17.73	17.73	17.01	43.5M
October 29, 2025	15.52	16.12	16.12	16.12	15.5	31.71M
October 28, 2025	15	14.65	14.65	15.13	14.55	30.67M
October 27, 2025	14.48	15.04	15.04	15.25	14.33	37.62M
October 24, 2025	12.83	14.63	14.63	14.98	12.83	29.9M
October 23, 2025	13.43	13.84	13.84	14.15	13.4	30.03M
October 22, 2025	13.6	13.43	13.43	13.7	13.29	17.67M
October 21, 2025	13.07	13.78	13.78	14.32	12.95	36.27M
October 20, 2025	13.11	13.08	13.08	13.21	12.94	15.89M
October 17, 2025	12.83	13.1	13.1	13.32	12.83	25.92M
October 16, 2025	12.85	12.79	12.79	13.07	12.73	11.05M
October 15, 2025	12.83	12.85	12.85	12.97	12.73	11.83M
October 14, 2025	13.16	12.87	12.87	13.33	12.77	19.5M
October 13, 2025	12.5	13.08	13.08	13.19	12.48	24.08M
October 10, 2025	13.3	12.99	12.99	13.44	12.95	25.32M
October 09, 2025	12.9	13.44	13.44	13.78	12.9	34.66M
September 30, 2025	12.28	12.69	12.69	12.71	12.22	25.56M
September 29, 2025	11.85	12.21	12.21	12.25	11.81	19.39M
September 26, 2025	11.72	11.85	11.85	12.03	11.68	9.63M
September 25, 2025	11.58	11.75	11.75	11.88	11.58	11.38M
September 24, 2025	11.49	11.58	11.58	11.62	11.38	8.16M
September 23, 2025	11.68	11.54	11.54	11.73	11.34	10.95M
September 22, 2025	11.98	11.74	11.74	12.09	11.62	11.58M
September 19, 2025	12.16	11.93	11.93	12.28	11.65	15.86M
September 18, 2025	12.16	11.61	11.61	12.16	11.58	20.37M
September 17, 2025	11.95	12.22	12.22	12.39	11.85	14.14M
September 16, 2025	12.24	12.03	12.03	12.3	11.8	15.11M
September 15, 2025	12.44	12.22	12.22	12.44	12.2	12.09M
September 12, 2025	12.16	12.45	12.45	12.55	12.1	23.57M
September 11, 2025	12.01	12.18	12.18	12.27	11.85	14.34M
September 10, 2025	12	12.01	12.01	12.21	11.91	12.35M
September 09, 2025	11.44	12.2	12.2	12.45	11.44	20.86M
September 08, 2025	11.75	12.12	12.12	12.27	11.7	18.47M
September 05, 2025	11.44	11.75	11.75	11.77	11.36	11.55M
September 04, 2025	11.49	11.43	11.43	11.67	11.16	11.99M

Inner Mongolia Dazhong Mining Co., Ltd. (001203.SZ) SHZ