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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.87	34.44	34.44	35.1	32.75	35.66M
February 12, 2026	32.93	33.1	33.1	33.92	32.7	29.12M
February 11, 2026	30.4	33.03	33.03	33.36	30	42.53M
February 10, 2026	30.2	30.51	30.51	30.52	29.29	17.74M
February 09, 2026	30.57	30.34	30.34	31	30.12	19.16M
February 06, 2026	27.8	30.22	30.22	30.98	27.53	39.43M
February 05, 2026	29.1	28.29	28.29	29.3	28	17.97M
February 04, 2026	29.75	29.44	29.44	29.9	28.91	20.47M
February 03, 2026	28.8	29.57	29.57	29.76	28.6	26.24M
February 02, 2026	27.55	28.12	28.12	29.88	27.46	32.58M
January 30, 2026	29.62	28.53	28.53	30.05	27.5	34.93M
January 29, 2026	30.1	30.2	30.2	31.46	29.57	30.11M
January 28, 2026	31.16	30.82	30.82	31.48	30.02	33.98M
January 27, 2026	31.63	31.16	31.16	32.39	29.2	65.54M
January 26, 2026	33	32.42	32.42	34.98	32.11	76.08M
January 23, 2026	30.81	33.15	33.15	33.15	30.45	57.26M
January 22, 2026	31.91	30.14	30.14	33.26	29.8	60.21M
January 21, 2026	28.5	30.66	30.66	30.66	28.27	32.94M
January 20, 2026	29.24	27.87	27.87	29.58	27	41.89M
January 19, 2026	27	28.42	28.42	29.1	26.91	39.91M
January 16, 2026	28.49	27.2	27.2	28.8	27.06	41.6M
January 15, 2026	29.03	28.68	28.68	29.99	28.4	31.69M
January 14, 2026	30	29.07	29.07	30.29	28.56	45.7M
January 13, 2026	29.51	30.5	30.5	32.32	29.33	51.81M
January 12, 2026	28.65	29.75	29.75	30.5	28.65	46.61M
January 09, 2026	27.7	27.92	27.92	28.49	27.54	32.41M
January 08, 2026	29.48	28.17	28.17	29.87	27.8	40.31M
January 07, 2026	29.9	29.23	29.23	31.15	28.9	54.04M
January 06, 2026	31.91	30.13	30.13	32	27.81	91.42M
January 05, 2026	30.52	30.9	30.9	31.2	29.38	36.83M
December 31, 2025	31.1	30.65	30.65	32.5	30.4	27.09M
December 30, 2025	30.4	31.11	31.11	32.07	29.78	32.81M
December 29, 2025	33.19	30.73	30.73	33.45	30.61	35.93M
December 26, 2025	32.62	33.17	33.17	33.68	31.5	37.9M
December 25, 2025	29.53	30.68	30.68	30.95	29.47	33.83M
December 24, 2025	31.81	31.38	31.38	32.68	31.04	49.36M
December 23, 2025	28.8	31.13	31.13	31.53	28.43	55.15M
December 22, 2025	29.03	28.66	28.66	29.3	27.86	44.34M
December 19, 2025	26.88	28.17	28.17	28.95	25.77	57.73M
December 18, 2025	29.02	27.31	27.31	29.35	26.89	66M
December 17, 2025	27.77	28.3	28.3	28.3	27.09	39.24M
December 16, 2025	26.07	25.73	25.73	26.44	24.98	32.91M
December 15, 2025	26.18	25.7	25.7	26.58	25.35	33.94M
December 12, 2025	27.85	26.23	26.23	28.1	25.94	43.53M
December 11, 2025	28.11	27.1	27.1	28.46	26.9	37.85M
December 10, 2025	27.08	27.74	27.74	28.69	26.71	47.77M
December 09, 2025	27.8	26.76	26.76	27.85	26.71	40.81M
December 08, 2025	25.69	27.92	27.92	27.92	25.26	39.43M
December 05, 2025	25.54	25.38	25.38	26.43	25.3	38.37M
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

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