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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	26.7	26.48	26.48	26.7	26.46	33.47M
February 12, 2026	26.84	26.61	26.61	26.86	26.56	34.45M
February 11, 2026	26.8	26.87	26.87	26.98	26.69	36.61M
February 10, 2026	27.03	26.75	26.75	27.03	26.64	56.48M
February 09, 2026	27	27.08	27.08	27.28	26.98	43.16M
February 06, 2026	27.24	27.08	27.08	27.48	27	56.78M
February 05, 2026	27.1	27.21	27.21	27.35	26.95	67.56M
February 04, 2026	26.64	27.01	27.01	27.04	26.61	60.97M
February 03, 2026	26.42	26.6	26.6	26.73	26.37	57.16M
February 02, 2026	26.67	26.45	26.45	26.84	26.36	74.1M
January 30, 2026	26.7	26.34	26.34	26.8	26.33	77.73M
January 29, 2026	26.1	26.83	26.83	26.84	25.8	145.82M
January 28, 2026	26.43	26.14	26.14	26.48	26.08	81.61M
January 27, 2026	26.69	26.37	26.37	26.78	26.37	67.83M
January 26, 2026	26.83	26.68	26.68	26.98	26.52	76.04M
January 23, 2026	26.81	26.82	26.82	26.99	26.75	65.68M
January 22, 2026	26.84	26.81	26.81	27.06	26.74	53.86M
January 21, 2026	27.25	26.84	26.84	27.25	26.77	71.98M
January 20, 2026	27.12	27.18	27.18	27.26	26.95	48.05M
January 19, 2026	27	27.09	27.09	27.18	26.96	45.84M
January 16, 2026	27.34	26.97	26.97	27.34	26.92	58.83M
January 15, 2026	27.4	27.22	27.22	27.58	27.18	48.31M
January 14, 2026	27.51	27.4	27.4	27.66	27.35	61.45M
January 13, 2026	27.74	27.53	27.53	28.09	27.44	55.77M
January 12, 2026	27.68	27.74	27.74	27.78	27.41	61.1M
January 09, 2026	27.21	27.68	27.68	27.7	27.2	87.24M
January 08, 2026	27.9	27.26	27.26	27.9	27.11	163.52M
January 07, 2026	28.65	28.42	28.42	28.78	28.38	40.92M
January 06, 2026	28.55	28.62	28.62	28.69	28.21	49.58M
January 05, 2026	28.6	28.61	28.61	28.91	28.55	49.64M
December 31, 2025	28.77	28.6	28.6	28.88	28.56	26.67M
December 30, 2025	28.76	28.69	28.69	28.9	28.61	39.05M
December 29, 2025	29.09	28.87	28.87	29.11	28.67	37.91M
December 26, 2025	29.26	29.1	29.1	29.35	28.93	29.13M
December 25, 2025	28.9	29.2	29.2	29.3	28.83	33.18M
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

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