Inner Mongolia OJing Science & Technology Co., Ltd. - 001269.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	28.88	28.11	28.11	28.88	27.8	4.13M
September 11, 2025	28.6	28.68	28.68	28.73	28.18	3.3M
September 10, 2025	28.8	28.67	28.67	28.96	28.25	3.36M
September 09, 2025	29.3	29.05	29.05	29.59	28.86	4.38M
September 08, 2025	29.55	29.47	29.47	29.68	29	7.55M
September 05, 2025	27.88	29.12	29.12	29.2	27.82	7.68M
September 04, 2025	27.5	28.12	28.12	29.66	27.47	6.42M
September 03, 2025	28.11	27.47	27.47	28.68	27.4	3.56M
September 02, 2025	28.57	28.22	28.22	28.98	27.9	4.16M
September 01, 2025	28.3	28.47	28.47	28.96	28.07	3.7M
August 29, 2025	28.57	28.44	28.44	28.95	28.11	3.43M
August 28, 2025	28.31	28.56	28.56	28.95	27.2	4.89M
August 27, 2025	29.23	28.31	28.31	29.65	28.3	5.97M
August 26, 2025	29.62	29.3	29.3	29.75	29.22	4.36M
August 25, 2025	29.82	29.71	29.71	30.3	29.33	6.73M
August 22, 2025	29.81	29.8	29.8	30.31	29.58	6.7M
August 21, 2025	29.32	30.11	30.11	30.8	29.13	10.74M
August 20, 2025	30	29.78	29.78	30.7	29.2	9.71M
August 19, 2025	29.62	29.4	29.4	30.1	29.3	8.67M
August 18, 2025	30.89	29.86	29.86	30.89	29.06	16.4M
August 15, 2025	26.36	29	29	29	26.36	8.12M
August 14, 2025	27.33	26.36	26.36	27.44	26.33	4.74M
August 13, 2025	27.48	27.37	27.37	27.66	27.16	3.24M
August 12, 2025	27.72	27.35	27.35	27.76	27.12	4.12M
August 11, 2025	27.9	27.73	27.73	27.9	27.55	4.39M
August 08, 2025	27.38	27.78	27.78	27.95	27.05	7.62M
August 07, 2025	27.3	27.36	27.36	27.49	27.16	3.56M
August 06, 2025	27.27	27.3	27.3	27.41	26.97	3.88M
August 05, 2025	26.7	27.27	27.27	27.3	26.6	5.28M
August 04, 2025	26.46	26.7	26.7	26.7	26	3.47M
August 01, 2025	26.32	26.81	26.81	27.2	26.05	6.22M
July 31, 2025	26.61	26.04	26.04	27.2	25.98	4.76M
July 30, 2025	26.93	26.87	26.87	27.75	26.71	6.03M
July 29, 2025	26.67	27.04	27.04	27.1	26.34	4.43M
July 28, 2025	26.56	26.72	26.72	26.88	26.33	2.91M
July 25, 2025	27.3	26.76	26.76	27.3	26.6	4.27M
July 24, 2025	26.61	27.35	27.35	27.35	26.3	6.73M
July 23, 2025	27.93	27.02	27.02	28.29	26.94	9.37M
July 22, 2025	27.01	27.93	27.93	28.16	26.91	10.55M
July 21, 2025	26.9	27.12	27.12	27.18	26.63	5.43M
July 18, 2025	27	26.84	26.84	27.37	26.65	6.03M
July 17, 2025	28.17	27.13	27.13	28.55	27.01	9.53M
July 16, 2025	27.36	27.09	27.09	27.48	26.87	5.53M
July 15, 2025	28	27.35	27.35	28.05	27.13	6.29M
July 14, 2025	28.37	27.91	27.91	28.66	27.69	6.9M
July 11, 2025	29.28	28.35	28.35	29.36	28.07	13.02M
July 10, 2025	29.14	29.26	29.26	31.33	29.1	17.33M
July 09, 2025	29.35	29.66	29.66	31.48	29.21	21.27M
July 08, 2025	26.66	29.35	29.35	29.35	26.2	11.08M
July 07, 2025	25.61	26.68	26.68	27.03	25.48	8.82M
July 04, 2025	28.04	26.37	26.37	28.87	25.95	14.46M
July 03, 2025	30.3	28.03	28.03	30.32	27.95	23.18M
July 02, 2025	25.61	28.12	28.12	28.12	25.61	15.06M
July 01, 2025	27.37	25.56	25.56	27.37	25.31	14.34M
June 30, 2025	23.88	25.6	25.6	25.6	23.88	2.78M
June 27, 2025	23.2	23.27	23.27	23.65	23.2	1.35M
June 26, 2025	23.75	23.2	23.2	23.78	23.19	1.48M
June 25, 2025	23.48	23.6	23.6	23.67	23.2	1.63M
June 24, 2025	23.04	23.47	23.47	23.49	22.93	2.25M
June 23, 2025	21.94	22.9	22.9	22.96	21.94	2.27M

Inner Mongolia OJing Science & Technology Co., Ltd. (001269.SZ) SHZ