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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	16.15	15.53	15.53	16.15	15.43	9.62M
February 12, 2026	16.07	16.12	16.12	16.24	15.51	16.36M
February 11, 2026	15	16.25	16.25	16.37	15	17.98M
February 10, 2026	15.28	15.14	15.14	15.28	14.87	7.64M
February 09, 2026	14.74	15.24	15.24	15.41	14.72	15.23M
February 06, 2026	14.66	14.46	14.46	14.9	14.45	12.68M
February 05, 2026	15.29	14.65	14.65	15.29	14.6	10.02M
February 04, 2026	14.88	15.21	15.21	15.26	14.6	16.37M
February 03, 2026	14.94	14.93	14.93	15.08	14.66	10.59M
February 02, 2026	15.32	14.65	14.65	15.7	14.65	18.51M
January 30, 2026	15.72	15.82	15.82	16.13	15.15	16.63M
January 29, 2026	15.56	16.02	16.02	16.19	15.43	23.11M
January 28, 2026	15.17	15.38	15.38	15.63	14.98	15.03M
January 27, 2026	15.37	15.25	15.25	15.43	14.93	11.85M
January 26, 2026	15.4	15.41	15.41	15.84	15.12	13.14M
January 23, 2026	15.4	15.39	15.39	15.51	15.04	10.74M
January 22, 2026	15.62	15.35	15.35	15.76	15.17	12.16M
January 21, 2026	14.85	15.67	15.67	15.88	14.77	23.94M
January 20, 2026	15.13	14.95	14.95	15.13	14.36	18.77M
January 19, 2026	13.96	15.13	15.13	15.32	13.93	26.06M
January 16, 2026	14.23	14.09	14.09	14.67	13.98	16.35M
January 15, 2026	14.15	14.23	14.23	14.43	13.98	15.72M
January 14, 2026	14.3	14.23	14.23	14.56	13.98	22.14M
January 13, 2026	14.55	14.35	14.35	14.82	14.34	17.87M
January 12, 2026	15.49	14.85	14.85	15.49	14.68	26.97M
January 09, 2026	15.39	15.8	15.8	15.8	14.91	31.96M
January 08, 2026	15.31	15.41	15.41	16.43	14.52	38.54M
January 07, 2026	14.61	15.33	15.33	15.5	14.35	37.99M
January 06, 2026	13	14.3	14.3	14.3	12.88	34.4M
January 05, 2026	12.51	13	13	13.11	12.3	25.43M
December 31, 2025	12.49	12.36	12.36	12.54	12.23	12.5M
December 30, 2025	11.87	12.5	12.5	12.97	11.83	21.11M
December 29, 2025	11.73	11.94	11.94	12.06	11.63	12M
December 26, 2025	11.55	11.75	11.75	11.82	11.47	9.64M
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

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