Inner Mongolia Yili Industrial Group Co., Ltd. - 600887.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	27.19	27.2	27.2	27.55	27.19	76.6M
August 15, 2025	27.2	27.16	27.16	27.34	26.99	59.33M
August 14, 2025	27.5	27.2	27.2	27.57	27.2	56.1M
August 13, 2025	27.52	27.48	27.48	27.68	27.42	43.57M
August 12, 2025	27.57	27.47	27.47	27.72	27.46	31.22M
August 11, 2025	27.31	27.57	27.57	27.6	27.26	39.22M
August 08, 2025	27.55	27.3	27.3	27.55	27.22	41.58M
August 07, 2025	27.59	27.57	27.57	27.62	27.46	30.38M
August 06, 2025	27.55	27.57	27.57	27.69	27.48	30.13M
August 05, 2025	27.5	27.55	27.55	27.55	27.36	33.18M
August 04, 2025	27.39	27.48	27.48	27.49	27.31	30.24M
August 01, 2025	27.4	27.51	27.51	27.55	27.39	34.74M
July 31, 2025	27.82	27.41	27.41	27.82	27.38	52.86M
July 30, 2025	27.39	27.88	27.88	28.04	27.38	78.15M
July 29, 2025	28.2	27.52	27.52	28.39	27.41	118.9M
July 28, 2025	27.84	27.73	27.73	27.95	27.67	41.31M
July 25, 2025	28.2	27.83	27.83	28.2	27.81	44.33M
July 24, 2025	28.29	28.24	28.24	28.34	28.13	36.01M
July 23, 2025	28.42	28.29	28.29	28.54	28.25	35.69M
July 22, 2025	28.22	28.37	28.37	28.42	28.12	38.68M
July 21, 2025	28.08	28.19	28.19	28.21	27.98	31.94M
July 18, 2025	28.12	28.07	28.07	28.23	27.88	33.57M
July 17, 2025	27.54	28.1	28.1	28.16	27.51	59.79M
July 16, 2025	27.39	27.52	27.52	27.68	27.38	33.76M
July 15, 2025	27.49	27.38	27.38	27.61	27.26	36.5M
July 14, 2025	27.7	27.49	27.49	27.73	27.44	44.97M
July 11, 2025	27.67	27.69	27.69	27.95	27.66	46.76M
July 10, 2025	27.69	27.66	27.66	27.96	27.64	37.34M
July 09, 2025	27.49	27.69	27.69	27.99	27.45	48.26M
July 08, 2025	27.35	27.49	27.49	27.6	27.27	31.29M
July 07, 2025	27.75	27.37	27.37	27.77	27.19	53.47M
July 04, 2025	27.74	27.77	27.77	27.9	27.65	28.74M
July 03, 2025	27.81	27.75	27.75	27.83	27.64	25.93M
July 02, 2025	27.74	27.81	27.81	27.92	27.56	46.74M
July 01, 2025	27.86	27.67	27.67	27.86	27.6	33.51M
June 30, 2025	27.99	27.88	27.88	28.04	27.8	29.48M
June 27, 2025	27.95	27.92	27.92	28.24	27.79	34.28M
June 26, 2025	27.79	28	28	28.14	27.75	44.55M
June 25, 2025	27.76	27.77	27.77	27.79	27.52	37.29M
June 24, 2025	27.62	27.67	27.67	27.9	27.6	37.25M
June 23, 2025	27.79	27.57	27.57	27.89	27.4	34.77M
June 20, 2025	27.71	27.92	27.92	28.13	27.71	33.64M
June 19, 2025	27.9	27.71	27.71	28.04	27.68	25.88M
June 18, 2025	28.15	27.92	27.92	28.54	27.92	40.02M
June 17, 2025	28.07	28.07	28.07	28.2	27.86	27.36M
June 16, 2025	28	28.06	28.06	28.27	27.79	34.78M
June 13, 2025	28.2	28	28	28.27	27.8	47.94M
June 12, 2025	28.45	28.21	28.21	28.48	28.1	33.49M
June 11, 2025	28.55	28.44	28.44	28.69	28.44	27.68M
June 10, 2025	28.91	28.55	28.55	29.24	28.51	34.53M
June 09, 2025	28.76	28.8	28.8	28.94	28.63	34.08M
June 06, 2025	29.08	28.66	28.66	29.1	28.6	42.93M
June 05, 2025	30.64	30.2	28.98	30.81	30.15	34.29M
June 04, 2025	30.55	30.59	29.35	30.72	30.46	21.65M
June 03, 2025	30.01	30.57	29.34	30.66	29.98	34.25M
May 30, 2025	30.41	30.3	29.08	30.65	30.24	27.34M
May 29, 2025	30.98	30.41	29.18	31.12	30.36	34.5M
May 28, 2025	30.65	30.98	30.98	31.07	30.56	28.61M
May 27, 2025	30.8	30.63	30.63	30.98	30.63	27.53M
May 26, 2025	30.62	30.78	30.78	31.08	30.51	33.36M

Inner Mongolia Yili Industrial Group Co., Ltd. (600887.SS) SHH