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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	11.59	11.18	11.18	11.77	11.14	58.52M
July 17, 2025	10.5	11.52	11.52	11.52	10.45	59.47M
July 16, 2025	10.62	10.47	10.47	10.64	10.32	24.65M
July 15, 2025	10.95	10.65	10.65	11.09	10.6	34.71M
July 14, 2025	10.65	11.1	11.1	11.5	10.65	50.78M
July 11, 2025	10.7	10.78	10.78	11.25	10.51	54.93M
July 10, 2025	11.92	11.1	11.1	11.92	10.53	80.36M
July 09, 2025	10.7	10.84	10.84	10.84	10.63	12.92M
July 08, 2025	9.65	9.85	9.85	9.93	9.64	7.89M
July 07, 2025	9.61	9.65	9.65	9.73	9.58	5.34M
July 04, 2025	9.83	9.69	9.69	9.84	9.67	7.41M
July 03, 2025	9.78	9.83	9.83	9.94	9.69	11.4M
July 02, 2025	9.59	9.77	9.77	9.77	9.54	10.01M
July 01, 2025	9.44	9.57	9.57	9.58	9.41	8.3M
June 30, 2025	9.8	9.45	9.45	9.82	9.42	16.03M
June 27, 2025	9.69	9.73	9.73	9.77	9.65	11.17M
June 26, 2025	9.64	9.65	9.65	9.84	9.54	17.43M
June 25, 2025	9.84	9.81	9.61	9.87	9.75	9.94M
June 24, 2025	9.74	9.83	9.63	9.86	9.67	11.13M
June 23, 2025	9.8	9.71	9.51	9.94	9.68	10.28M
June 20, 2025	9.78	9.85	9.85	9.96	9.78	10.81M
June 19, 2025	10.08	9.89	9.89	10.12	9.85	13M
June 18, 2025	9.94	10.07	10.07	10.11	9.94	12.23M

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