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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 23, 2025	27.55	27.38	27.38	27.62	27.21	44.98M
September 22, 2025	27.7	27.55	27.55	27.79	27.44	38.87M
September 19, 2025	27.73	27.7	27.7	27.87	27.58	43.39M
September 18, 2025	28.08	27.76	27.76	28.13	27.66	62.32M
September 17, 2025	28.14	28.08	28.08	28.38	27.96	48.32M
September 16, 2025	28.25	28.08	28.08	28.31	27.84	70.83M
September 15, 2025	28.2	28.23	28.23	28.52	28.1	59.13M
September 12, 2025	28.74	28.25	28.25	28.93	28.15	78.48M
September 11, 2025	28.38	28.72	28.72	28.75	28.37	60.79M
September 10, 2025	28.49	28.43	28.43	28.58	28.16	62.25M
September 09, 2025	28.23	28.56	28.56	28.59	28.12	73.26M
September 08, 2025	28.13	28.21	28.21	28.49	28	82.64M
September 05, 2025	28.17	28.18	28.18	28.24	27.82	55.15M
September 04, 2025	27.91	28.16	28.16	28.28	27.8	94.63M
September 03, 2025	28.44	27.91	27.91	28.55	27.75	73.31M
September 02, 2025	28.35	28.26	28.26	28.68	28.2	67.81M
September 01, 2025	28.55	28.27	28.27	28.92	28.22	105.4M
August 29, 2025	28.6	28.57	28.57	29.5	28.57	211.29M
August 28, 2025	27.79	27.69	27.69	28	27.42	56.34M
August 27, 2025	28.33	27.81	27.81	28.36	27.81	70.39M
August 26, 2025	28.09	28.33	28.33	28.55	28.02	71.29M
August 25, 2025	27.76	28.17	28.17	28.18	27.74	88.82M
August 22, 2025	27.68	27.69	27.69	27.7	27.5	51.13M
August 21, 2025	27.48	27.64	27.64	27.8	27.4	69.91M
August 20, 2025	27.21	27.46	27.46	27.51	27.04	64.88M
August 19, 2025	27.35	27.21	27.21	27.59	27.2	77.23M
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

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