Inner Mongolia Dian Tou Energy Corporation Limited - 002128.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	22.13	22.42	22.42	22.42	22.04	14.13M
September 08, 2025	21.69	22.3	22.3	22.38	21.54	15.34M
September 05, 2025	21.29	21.58	21.58	21.66	21.11	12.89M
September 04, 2025	21.07	21.32	21.32	21.37	20.78	15.31M
September 03, 2025	21.5	21.1	21.1	21.59	20.93	10.48M
September 02, 2025	21.09	21.37	21.37	21.38	20.91	16.23M
September 01, 2025	20.83	21.08	21.08	21.18	20.56	16.53M
August 29, 2025	20.8	20.74	20.74	20.97	20.54	17.09M
August 28, 2025	20.13	20.8	20.8	20.89	20.12	27.06M
August 27, 2025	20.3	19.98	19.98	20.43	19.93	13.09M
August 26, 2025	20.22	20.36	20.36	20.39	20.06	10.88M
August 25, 2025	19.61	20.22	20.22	20.23	19.61	22.48M
August 22, 2025	19.77	19.49	19.49	19.78	19.42	16.46M
August 21, 2025	19.67	19.77	19.77	19.94	19.63	15.94M
August 20, 2025	19.65	19.65	19.65	19.79	19.55	13M
August 19, 2025	19.85	19.65	19.65	19.97	19.57	11.03M
August 18, 2025	20.39	19.85	19.85	20.57	19.82	18.53M
August 15, 2025	20.03	20.4	20.4	20.53	20.02	11.63M
August 14, 2025	20.6	20.11	20.11	20.74	20.01	14.43M
August 13, 2025	20.6	20.65	20.65	20.66	20.4	6M
August 12, 2025	20.35	20.56	20.56	20.71	20.31	5.88M
August 11, 2025	20.68	20.35	20.35	20.7	20.25	9.28M
August 08, 2025	20.54	20.64	20.64	20.7	20.46	4.65M
August 07, 2025	20.5	20.54	20.54	20.6	20.24	5.43M
August 06, 2025	20.28	20.5	20.5	20.67	20.27	8.07M
August 05, 2025	20.01	20.28	20.28	20.4	19.95	5.65M
August 04, 2025	19.97	20.08	20.08	20.15	19.73	9.62M
August 01, 2025	19.98	20.09	20.09	20.29	19.92	7.51M
July 31, 2025	20.72	20.13	20.13	20.72	20.01	10.19M
July 30, 2025	20.58	20.75	20.75	20.96	20.58	7.8M
July 29, 2025	20.35	20.51	20.51	20.59	20.27	5.35M
July 28, 2025	20.46	20.4	20.4	20.78	20.11	9.4M
July 25, 2025	21.05	20.86	20.86	21.08	20.73	7.29M
July 24, 2025	21.09	21.06	21.06	21.1	20.68	9.75M
July 23, 2025	21.04	21.04	21.04	21.63	21.01	22.23M
July 22, 2025	19.82	21.03	21.03	21.21	19.76	26.84M
July 21, 2025	19.38	19.83	19.83	19.84	19.38	10.18M
July 18, 2025	19.2	19.35	19.35	19.46	19.2	4.76M
July 17, 2025	19.24	19.22	19.22	19.32	19.18	3.67M
July 16, 2025	19.36	19.22	19.22	19.58	19.21	4.96M
July 15, 2025	19.34	19.41	19.41	19.7	19.27	7.17M
July 14, 2025	19.46	19.34	19.34	19.58	19.25	8.45M
July 11, 2025	19.09	19.46	19.46	19.53	19.01	14.3M
July 10, 2025	19.04	19.04	19.04	19.11	18.83	11.21M
July 09, 2025	19.92	19.79	18.99	20.05	19.66	9.01M
July 08, 2025	19.91	19.92	19.11	20.05	19.85	8.71M
July 07, 2025	20.17	19.94	19.94	20.17	19.8	6.97M
July 04, 2025	20.02	20.06	20.06	20.3	20	5.87M
July 03, 2025	20.27	20.04	20.04	20.53	19.98	10.95M
July 02, 2025	19.65	20.35	20.35	20.35	19.6	18.54M
July 01, 2025	19.78	19.62	19.62	19.87	19.55	6.59M
June 30, 2025	19.76	19.78	19.78	19.94	19.59	7.44M
June 27, 2025	19.7	19.8	19.8	19.85	19.61	8.59M
June 26, 2025	19.52	19.69	19.69	19.75	19.49	8.54M
June 25, 2025	19.6	19.53	19.53	19.6	19.43	6.35M
June 24, 2025	19.52	19.56	19.56	19.65	19.44	8.45M
June 23, 2025	19.35	19.56	19.56	19.63	19.19	11.08M
June 20, 2025	19.17	19.36	19.36	19.46	19.14	7.87M
June 19, 2025	19.06	19.17	19.17	19.26	19.01	8.89M
June 18, 2025	19.15	19.08	19.08	19.28	19.05	8.49M

Inner Mongolia Dian Tou Energy Corporation Limited (002128.SZ) SHZ