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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	11.8	11.4	11.4	11.86	11.37	10.35M
September 02, 2025	12	11.78	11.78	12.02	11.66	11.47M
September 01, 2025	12	12.03	12.03	12.13	11.89	12.5M
August 29, 2025	11.82	12.03	12.03	12.14	11.79	15.3M
August 28, 2025	11.84	11.82	11.82	11.91	11.48	18.61M
August 27, 2025	12.36	11.89	11.89	12.38	11.84	26.74M
August 26, 2025	12.2	12.41	12.41	12.78	11.92	30.67M
August 25, 2025	12.2	12.13	12.13	12.32	12.07	20.67M
August 22, 2025	12.01	12.08	12.08	12.25	11.98	14.83M
August 21, 2025	12.05	12.08	12.08	12.33	11.96	21.22M
August 20, 2025	11.85	12.11	12.11	12.33	11.75	18.37M
August 19, 2025	12.11	11.91	11.91	12.14	11.88	14.39M
August 18, 2025	11.99	12.14	12.14	12.2	11.85	18.57M
August 15, 2025	11.86	11.88	11.88	12.02	11.82	15.12M
August 14, 2025	12.17	11.92	11.92	12.2	11.87	16.16M
August 13, 2025	11.95	12.15	12.15	12.28	11.94	19.74M
August 12, 2025	12.23	11.93	11.93	12.23	11.81	20.53M
August 11, 2025	12.45	12.3	12.3	12.61	12.2	30.92M
August 08, 2025	11.73	12.05	12.05	12.05	11.63	21.35M
August 07, 2025	11.58	11.77	11.77	11.84	11.28	23.16M
August 06, 2025	11.54	11.58	11.58	11.68	11.48	10.22M
August 05, 2025	11.57	11.57	11.57	11.63	11.53	8.35M
August 04, 2025	11.48	11.57	11.57	11.62	11.4	11.58M
August 01, 2025	11.52	11.47	11.47	11.69	11.47	12.61M
July 31, 2025	11.86	11.47	11.47	11.86	11.38	23.27M
July 30, 2025	12.18	11.95	11.95	12.3	11.75	21.86M
July 29, 2025	12.29	12.16	12.16	12.35	12.02	17.81M
July 28, 2025	12.31	12.29	12.29	12.5	11.95	24.25M
July 25, 2025	12.61	12.43	12.43	12.95	12.41	39.13M
July 24, 2025	11.41	12.55	12.55	12.7	11.41	55.29M
July 23, 2025	11.91	11.62	11.62	11.98	11.55	38.12M
July 22, 2025	11.16	12.08	12.08	12.27	11.16	56.16M
July 21, 2025	11.19	11.19	11.19	11.38	11.16	30.58M

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