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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	29	28.12	28.12	29.05	28.1	15.84M
February 12, 2026	29.65	29.15	29.15	29.77	29.1	10.82M
February 11, 2026	28.6	29.57	29.57	29.69	28.59	15.38M
February 10, 2026	28.6	28.8	28.8	29.05	28.23	13.22M
February 09, 2026	28.8	28.54	28.54	29.04	28.44	11.16M
February 06, 2026	27.84	28.44	28.44	28.94	27.51	17.97M
February 05, 2026	28.88	28.37	28.37	29.15	27.85	23.95M
February 04, 2026	28.01	29.27	29.27	29.49	27.78	33.39M
February 03, 2026	27.69	27.6	27.6	27.96	26.84	24.7M
February 02, 2026	27.95	26.7	26.7	28.59	26.62	39.45M
January 30, 2026	29.58	28.92	28.92	30.12	28.16	29.3M
January 29, 2026	30.99	30.39	30.39	31.45	29.71	36.67M
January 28, 2026	29.04	30.85	30.85	30.95	28.6	50.81M
January 27, 2026	29.13	28.87	28.87	29.97	28.66	24.28M
January 26, 2026	29.29	29.42	29.42	29.68	28.91	29.97M
January 23, 2026	29	29.08	29.08	29.3	28.68	21.25M
January 22, 2026	29	28.89	28.89	29.45	28.71	20.11M
January 21, 2026	29.65	29.03	29.03	29.99	28.96	21.4M
January 20, 2026	30	29.73	29.73	30.29	29.1	21.88M
January 19, 2026	29.91	30	30	30.39	29.5	14.44M
January 16, 2026	30.6	30.04	30.04	31.45	29.77	20.86M
January 15, 2026	30.09	30.55	30.55	31.58	29.86	26.1M
January 14, 2026	29.95	30.21	30.21	30.83	29.4	27.51M
January 13, 2026	29.26	29.74	29.74	30.26	29.02	25.95M
January 12, 2026	30.24	29.26	29.26	30.33	29.08	16.59M
January 09, 2026	29.45	29.8	29.8	30.09	29.3	15.52M
January 08, 2026	29.56	29.45	29.45	30.05	29.35	13.94M
January 07, 2026	30.36	29.76	29.76	30.36	29.12	18.91M
January 06, 2026	29.32	30.04	30.04	30.29	29.24	22.96M
January 05, 2026	28.56	28.71	28.71	29.09	28.3	19.9M
December 31, 2025	27.9	27.91	27.91	28.47	27.5	14.05M
December 30, 2025	26.96	27.94	27.94	28.19	26.88	14.55M
December 29, 2025	28.32	27.29	27.29	28.34	27.21	14.02M
December 26, 2025	27.5	28.02	28.02	28.21	27.47	15.6M
December 25, 2025	27.2	27.42	27.42	27.61	26.81	10.66M
December 24, 2025	27.7	27.38	27.38	27.78	27.16	11.59M
December 23, 2025	27.66	27.67	27.67	28.26	27.41	13.07M
December 22, 2025	27.45	27.49	27.49	27.82	27.37	11.26M
December 19, 2025	26.98	27.27	27.27	27.59	26.72	12.48M
December 18, 2025	26.93	27.1	27.1	27.3	26.65	10.71M
December 17, 2025	26.7	26.93	26.93	27.18	26.41	11.05M
December 16, 2025	27.68	26.7	26.7	27.7	26.47	14.38M
December 15, 2025	27.43	27.65	27.65	27.93	27.07	18.84M
December 12, 2025	27.25	27.93	27.93	27.93	26.65	31.28M
December 11, 2025	27.2	26.96	26.96	27.45	26.71	10.2M
December 10, 2025	26.78	27.16	27.16	27.16	26.62	8.91M
December 09, 2025	27.76	26.8	26.8	27.95	26.48	18.66M
December 08, 2025	28.6	27.97	27.97	28.8	27.38	25.22M
December 05, 2025	27.27	28.6	28.6	29.14	26.66	28.44M
December 04, 2025	25.98	26.74	26.74	27.38	25.98	9.25M
December 03, 2025	25.94	26.86	26.86	27.25	25.9	19.21M
December 02, 2025	26.38	25.95	25.95	26.55	25.91	10.84M
December 01, 2025	26.46	26.39	26.39	26.75	26.02	13.54M
November 28, 2025	25.98	26.03	26.03	26.15	25.6	10.31M
November 27, 2025	26.75	25.98	25.98	26.99	25.91	17.67M
November 26, 2025	26.33	26.47	26.47	26.89	26.23	9.26M
November 25, 2025	26.13	26.38	26.38	26.82	26	15.24M
November 24, 2025	25.81	26.11	26.11	26.36	25.6	13.51M
November 21, 2025	26.15	25.89	25.89	26.48	25.8	16.7M
November 20, 2025	27.22	26.64	26.64	27.62	26.5	16.73M

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