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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	26.51	27	27	27.44	26.51	15.51M
November 06, 2025	25.41	26.89	26.89	27.03	25.37	24.37M
November 05, 2025	25.36	25.41	25.41	25.53	24.81	15.01M
November 04, 2025	25.95	25.77	25.77	26.35	25.46	16.98M
November 03, 2025	25.21	25.95	25.95	26.15	25.21	17.43M
October 31, 2025	25.61	25.27	25.27	25.67	24.85	13.04M
October 30, 2025	25.2	25.44	25.44	25.79	25.2	12.38M
October 29, 2025	24.41	25.36	25.36	25.73	24.15	25.65M
October 28, 2025	24.86	24.29	24.29	25.08	24.18	14.27M
October 27, 2025	24.45	24.83	24.83	25.27	24.34	17.38M
October 24, 2025	24.8	24.48	24.48	25.15	24.31	24.32M
October 23, 2025	24.56	25.33	25.33	25.51	24.52	18.04M
October 22, 2025	24.38	24.52	24.52	24.61	24.16	8.77M
October 21, 2025	24.26	24.56	24.56	24.67	23.91	14.55M
October 20, 2025	24.16	24.5	24.5	24.79	24.05	18.07M
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

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