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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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