Inner Mongolia Erdos Resources Co.,ltd. - 600295.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 25, 2025	11.4	11.46	11.46	11.48	11.23	6.79M
December 24, 2025	11.33	11.4	11.4	11.42	11.22	7.79M
December 23, 2025	11.37	11.36	11.36	11.43	11.14	8.79M
December 22, 2025	11.54	11.39	11.39	11.75	11.26	14.89M
December 19, 2025	11.75	11.54	11.54	11.75	11.33	16.21M
December 18, 2025	11.5	11.7	11.7	11.7	11.44	11.6M
December 17, 2025	11.39	11.5	11.5	11.55	11.27	10.55M
December 16, 2025	11.2	11.39	11.39	11.5	11.2	12.32M
December 15, 2025	10.86	11.37	11.37	11.54	10.8	16.82M
December 12, 2025	10.78	10.81	10.81	10.9	10.72	10.17M
December 11, 2025	10.83	10.68	10.68	10.85	10.64	9.03M
December 10, 2025	10.81	10.79	10.79	10.89	10.74	7.12M
December 09, 2025	11.05	10.8	10.8	11.06	10.8	7.35M
December 08, 2025	11.35	10.97	10.97	11.37	10.93	11.71M
December 05, 2025	11.11	11.33	11.33	11.39	11.02	7.8M
December 04, 2025	11.06	11.12	11.12	11.15	10.98	7.26M
December 03, 2025	11.18	11.06	11.06	11.21	10.98	7.68M
December 02, 2025	10.93	11.13	11.13	11.25	10.93	8.46M
December 01, 2025	11.21	11	11	11.26	10.93	10.94M
November 28, 2025	10.85	11.09	11.09	11.13	10.81	8.74M
November 27, 2025	10.89	10.85	10.85	10.94	10.82	5.81M
November 26, 2025	10.91	10.89	10.89	11.01	10.86	5.91M
November 25, 2025	11.06	10.91	10.91	11.06	10.83	7.72M
November 24, 2025	11.18	10.97	10.97	11.23	10.94	9.36M
November 21, 2025	11.5	11.1	11.1	11.5	11.09	12.65M
November 20, 2025	11.67	11.54	11.54	11.72	11.48	8.45M
November 19, 2025	11.4	11.61	11.61	11.66	11.28	10.01M
November 18, 2025	11.75	11.39	11.39	11.76	11.28	12.61M
November 17, 2025	11.74	11.72	11.72	11.88	11.49	14.43M
November 14, 2025	11.96	11.73	11.73	12.14	11.69	14.49M
November 13, 2025	11.89	12.02	12.02	12.21	11.78	12.79M
November 12, 2025	11.83	11.86	11.86	12.08	11.66	13.8M
November 11, 2025	11.6	11.81	11.81	11.93	11.6	15.74M
November 10, 2025	11.83	11.78	11.78	11.99	11.55	20.99M
November 07, 2025	11.56	11.75	11.75	11.84	11.45	19.48M
November 06, 2025	11.32	11.52	11.52	11.68	11.3	18.11M
November 05, 2025	11.17	11.41	11.41	11.55	11.09	16.2M
November 04, 2025	11.31	11.22	11.22	11.52	11.14	17.9M
November 03, 2025	11.16	11.39	11.39	11.47	11.08	27.68M
October 31, 2025	11.3	11.06	11.06	11.3	11.03	29.61M
October 30, 2025	10.6	11.36	11.36	11.36	10.6	23.35M
October 29, 2025	10.24	10.33	10.33	10.39	10.2	6.7M
October 28, 2025	10.31	10.24	10.24	10.34	10.16	6.45M
October 27, 2025	10.31	10.32	10.32	10.46	10.29	8.08M
October 24, 2025	10.34	10.35	10.35	10.44	10.26	7.42M
October 23, 2025	10.3	10.38	10.38	10.38	10.16	7.77M
October 22, 2025	10.48	10.29	10.29	10.48	10.28	7.6M
October 21, 2025	10.55	10.42	10.42	10.55	10.31	9.15M
October 20, 2025	10.59	10.51	10.51	10.76	10.41	12.74M
October 17, 2025	10.86	10.68	10.68	10.89	10.62	9.49M
October 16, 2025	10.75	10.74	10.74	10.98	10.71	11.99M
October 15, 2025	11.17	10.81	10.81	11.17	10.75	12.26M
October 14, 2025	10.86	10.99	10.99	11.23	10.66	23.82M
October 13, 2025	10.44	10.56	10.56	10.75	10.44	16.4M
October 10, 2025	10.49	10.76	10.76	10.79	10.38	16.89M
October 09, 2025	10.25	10.49	10.49	10.5	10.15	13.49M
September 30, 2025	10.26	10.18	10.18	10.26	10.13	8.37M
September 29, 2025	10.11	10.21	10.21	10.24	10.05	9.64M
September 26, 2025	10.02	10.16	10.16	10.25	10	10.38M
September 25, 2025	9.96	10.05	10.05	10.35	9.95	12.22M

Inner Mongolia Erdos Resources Co.,ltd. (600295.SS) SHH