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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	28.81	28.88	28.88	28.99	28.7	29.62M
December 23, 2025	29.31	28.93	28.93	29.5	28.81	42.73M
December 22, 2025	29.05	29.1	29.1	29.32	28.93	40.19M
December 19, 2025	28.8	29.18	29.18	29.24	28.77	35.76M
December 18, 2025	28.85	28.97	28.97	29.09	28.68	27.88M
December 17, 2025	28.58	28.85	28.85	29.09	28.38	45.79M
December 16, 2025	28.9	28.95	28.47	29.14	28.77	44.66M
December 15, 2025	28.7	28.83	28.35	29.02	28.65	33.13M
December 12, 2025	28.54	28.7	28.7	28.76	28.33	48.86M
December 11, 2025	28.55	28.39	28.39	28.62	28.36	26.63M
December 10, 2025	28.7	28.56	28.56	28.85	28.46	26.01M
December 09, 2025	28.97	28.76	28.76	29.05	28.64	31.85M
December 08, 2025	28.95	28.84	28.84	29.15	28.73	33.17M
December 05, 2025	28.99	28.92	28.92	29.16	28.8	25.57M
December 04, 2025	29.18	28.99	28.99	29.28	28.94	27.09M
December 03, 2025	29.3	29.27	29.27	29.43	29.11	26.37M
December 02, 2025	29.47	29.35	29.35	29.5	29.21	24.44M
December 01, 2025	29.4	29.43	29.43	29.56	29.08	37.91M
November 28, 2025	29.05	29.38	29.38	29.46	28.97	35.72M
November 27, 2025	29.2	29.05	29.05	29.21	28.92	22.3M
November 26, 2025	29.1	29.18	29.18	29.35	28.88	28.71M
November 25, 2025	28.92	29.16	29.16	29.26	28.75	40.76M
November 24, 2025	29.35	28.91	28.91	29.39	28.88	44.78M
November 21, 2025	29.21	29.1	29.1	29.55	29	59.9M
November 20, 2025	29.56	29.4	29.4	29.77	29.36	47.24M
November 19, 2025	29.59	29.58	29.58	29.78	29.39	63.04M
November 18, 2025	28.77	29.52	29.52	29.58	28.77	130.33M
November 17, 2025	28.34	28.57	28.57	28.62	28.12	37.47M
November 14, 2025	28.57	28.35	28.35	28.83	28.35	40.92M
November 13, 2025	28.45	28.58	28.58	28.6	28.21	51.02M
November 12, 2025	28.31	28.48	28.48	28.75	28.31	70.36M
November 11, 2025	28.28	28.35	28.35	28.45	28.08	71.82M
November 10, 2025	27.3	28.27	28.27	28.35	27.29	117.6M
November 07, 2025	27.22	27.29	27.29	27.32	27.17	26.07M
November 06, 2025	27.2	27.22	27.22	27.38	27.13	31.47M
November 05, 2025	27.01	27.25	27.25	27.32	26.94	44.96M
November 04, 2025	27.42	27.07	27.07	27.42	27.05	60.65M
November 03, 2025	27.41	27.45	27.45	27.54	27.23	42.84M
October 31, 2025	27.47	27.41	27.41	27.61	27.3	55.23M
October 30, 2025	27.15	27.36	27.36	27.55	27.12	62.12M
October 29, 2025	27.34	27.18	27.18	27.34	27.11	36.32M
October 28, 2025	27.42	27.27	27.27	27.48	27.23	30.53M
October 27, 2025	27.3	27.41	27.41	27.5	27.28	37.85M
October 24, 2025	27.37	27.28	27.28	27.5	27.21	32.96M
October 23, 2025	27.25	27.37	27.37	27.42	27.13	29.37M
October 22, 2025	27.38	27.25	27.25	27.46	27.25	27.52M
October 21, 2025	27.47	27.41	27.41	27.55	27.37	32.13M
October 20, 2025	27.4	27.47	27.47	27.63	27.37	33.49M
October 17, 2025	27.81	27.35	27.35	27.96	27.31	42.95M
October 16, 2025	27.66	27.81	27.81	27.95	27.61	36.85M
October 15, 2025	27.69	27.65	27.65	27.79	27.53	41.08M
October 14, 2025	27.59	27.69	27.69	27.8	27.36	58.48M
October 13, 2025	27.53	27.55	27.55	27.7	27.39	51.45M
October 10, 2025	27.54	27.75	27.75	28.09	27.46	58.85M
October 09, 2025	27.16	27.63	27.63	27.63	26.88	71.15M
September 30, 2025	27.19	27.28	27.28	27.43	26.99	50.53M
September 29, 2025	27.26	27.19	27.19	27.35	26.9	57.66M
September 26, 2025	26.92	27.26	27.26	27.31	26.8	63.88M
September 25, 2025	27.42	26.97	26.97	27.43	26.92	76.4M
September 24, 2025	27.3	27.41	27.41	27.5	27.26	34.54M

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