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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	24.4	24.11	24.11	24.74	24	17.4M
October 16, 2025	24.34	24.04	24.04	24.99	23.9	16.84M
October 15, 2025	23.59	24.34	24.34	24.45	23.35	17.19M
October 14, 2025	23.68	23.69	23.69	24.19	23.55	14.51M
October 13, 2025	22.7	23.59	23.59	23.82	22.7	17.2M
October 10, 2025	23.71	23.93	23.93	24.12	23.55	15.68M
October 09, 2025	23	23.93	23.93	24	22.88	15.18M
September 30, 2025	22.5	22.57	22.57	22.98	22.37	10.32M
September 29, 2025	22.3	22.46	22.46	22.69	22.01	10.66M
September 26, 2025	22.25	22.3	22.3	22.5	22.15	9.36M
September 25, 2025	21.99	22.33	22.33	22.7	21.99	10.41M
September 24, 2025	22.5	22.69	22.69	23	22.42	7.75M
September 23, 2025	22.26	22.67	22.67	23.02	22.16	12.92M
September 22, 2025	21.99	22.29	22.29	22.7	21.88	9.48M
September 19, 2025	21.99	22.17	22.17	22.44	21.88	10.5M
September 18, 2025	22.66	21.87	21.87	22.66	21.8	12.98M
September 17, 2025	22.72	22.71	22.71	22.83	22.42	8.29M
September 16, 2025	23.32	22.81	22.81	23.33	22.35	12.16M
September 15, 2025	22.28	23.16	23.16	23.17	22.1	15.62M
September 12, 2025	22.18	22.26	22.26	22.53	22.14	10.5M
September 11, 2025	21.95	22.13	22.13	22.28	21.9	8.31M
September 10, 2025	22.34	21.94	21.94	22.34	21.85	8.42M
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

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