Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:600295)
China · Delayed Price · Currency is CNY 10.18
-0.03 (-0.29%)
Sep 30, 2025, 3:00 PM CST
SHA:600295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 10.26 | 10.26 | 10.13 | 10.18 | 10.18 | -0.29% | 8,373,297 |
| Sep 29, 2025 | 10.11 | 10.24 | 10.05 | 10.21 | 10.21 | 0.49% | 9,638,053 |
| Sep 26, 2025 | 10.02 | 10.25 | 10.00 | 10.16 | 10.16 | 1.09% | 10,378,095 |
| Sep 25, 2025 | 9.96 | 10.35 | 9.95 | 10.05 | 10.05 | 1.11% | 12,220,842 |
| Sep 24, 2025 | 9.57 | 9.98 | 9.57 | 9.94 | 9.94 | 3.33% | 11,045,905 |
| Sep 23, 2025 | 9.78 | 9.81 | 9.50 | 9.62 | 9.62 | -1.54% | 7,699,048 |
| Sep 22, 2025 | 9.74 | 9.83 | 9.72 | 9.77 | 9.77 | 0.31% | 5,193,494 |
| Sep 19, 2025 | 9.77 | 9.84 | 9.73 | 9.74 | 9.74 | -0.31% | 6,542,460 |
| Sep 18, 2025 | 9.93 | 9.95 | 9.73 | 9.77 | 9.77 | -1.81% | 10,401,340 |
| Sep 17, 2025 | 9.83 | 9.98 | 9.81 | 9.95 | 9.95 | 0.81% | 8,490,356 |
| Sep 16, 2025 | 9.92 | 10.15 | 9.80 | 9.87 | 9.87 | -0.10% | 11,800,194 |
| Sep 15, 2025 | 9.90 | 9.96 | 9.81 | 9.88 | 9.88 | -0.20% | 9,570,564 |
| Sep 12, 2025 | 9.99 | 10.07 | 9.88 | 9.90 | 9.90 | -0.20% | 11,899,400 |
| Sep 11, 2025 | 9.91 | 9.94 | 9.85 | 9.92 | 9.92 | 0.20% | 5,791,121 |
| Sep 10, 2025 | 9.97 | 9.98 | 9.81 | 9.90 | 9.90 | -0.70% | 7,133,745 |
| Sep 9, 2025 | 10.02 | 10.05 | 9.88 | 9.97 | 9.97 | -0.89% | 8,717,080 |
| Sep 8, 2025 | 9.92 | 10.14 | 9.84 | 10.06 | 10.06 | 1.93% | 16,773,736 |
| Sep 5, 2025 | 10.17 | 10.21 | 9.84 | 9.87 | 9.87 | -2.57% | 24,060,608 |
| Sep 4, 2025 | 9.95 | 10.14 | 9.93 | 10.13 | 10.13 | 1.71% | 12,771,932 |
| Sep 3, 2025 | 10.08 | 10.16 | 9.95 | 9.96 | 9.96 | -1.19% | 8,088,268 |
| Sep 2, 2025 | 10.11 | 10.20 | 9.97 | 10.08 | 10.08 | -0.59% | 13,085,962 |
| Sep 1, 2025 | 10.77 | 10.83 | 10.06 | 10.14 | 10.14 | -4.07% | 30,014,317 |
| Aug 29, 2025 | 10.28 | 10.59 | 10.17 | 10.57 | 10.57 | 3.22% | 16,957,609 |
| Aug 28, 2025 | 10.17 | 10.30 | 10.03 | 10.24 | 10.24 | 0.69% | 9,644,821 |
| Aug 27, 2025 | 10.35 | 10.40 | 10.17 | 10.17 | 10.17 | -1.07% | 11,231,804 |
| Aug 26, 2025 | 10.35 | 10.38 | 10.26 | 10.28 | 10.28 | -0.68% | 9,357,828 |
| Aug 25, 2025 | 10.15 | 10.40 | 10.07 | 10.35 | 10.35 | 2.17% | 14,397,105 |
| Aug 22, 2025 | 10.17 | 10.24 | 10.07 | 10.13 | 10.13 | -0.59% | 12,997,751 |
| Aug 21, 2025 | 10.15 | 10.26 | 10.08 | 10.19 | 10.19 | 0.39% | 9,904,481 |
| Aug 20, 2025 | 10.08 | 10.19 | 10.02 | 10.15 | 10.15 | 0.69% | 7,163,897 |
| Aug 19, 2025 | 10.19 | 10.24 | 10.08 | 10.08 | 10.08 | -1.08% | 8,862,872 |
| Aug 18, 2025 | 10.27 | 10.29 | 10.14 | 10.19 | 10.19 | -0.39% | 12,613,230 |
| Aug 15, 2025 | 10.18 | 10.32 | 10.12 | 10.23 | 10.23 | 0.99% | 9,372,917 |
| Aug 14, 2025 | 10.35 | 10.38 | 10.12 | 10.13 | 10.13 | -1.55% | 10,604,100 |
| Aug 13, 2025 | 10.29 | 10.39 | 10.15 | 10.29 | 10.29 | -0.19% | 13,184,436 |
| Aug 12, 2025 | 10.33 | 10.43 | 10.21 | 10.31 | 10.31 | -0.39% | 9,589,868 |
| Aug 11, 2025 | 10.42 | 10.48 | 10.29 | 10.35 | 10.35 | - | 10,961,492 |
| Aug 8, 2025 | 10.31 | 10.47 | 10.31 | 10.35 | 10.35 | -0.10% | 8,522,578 |
| Aug 7, 2025 | 10.32 | 10.59 | 10.27 | 10.36 | 10.36 | 0.39% | 18,415,106 |
| Aug 6, 2025 | 10.33 | 10.47 | 10.16 | 10.32 | 10.32 | 0.39% | 15,416,392 |
| Aug 5, 2025 | 10.17 | 10.44 | 10.13 | 10.28 | 10.28 | 0.59% | 12,884,552 |
| Aug 4, 2025 | 10.08 | 10.27 | 9.98 | 10.22 | 10.22 | 2.30% | 14,491,652 |
| Aug 1, 2025 | 10.18 | 10.20 | 9.97 | 9.99 | 9.99 | -1.58% | 13,608,096 |
| Jul 31, 2025 | 10.13 | 10.21 | 9.96 | 10.15 | 10.15 | -1.55% | 23,149,054 |
| Jul 30, 2025 | 10.30 | 10.54 | 10.23 | 10.31 | 10.31 | 0.10% | 24,122,331 |
| Jul 29, 2025 | 10.05 | 10.37 | 9.90 | 10.30 | 10.30 | 3.83% | 29,434,303 |
| Jul 28, 2025 | 10.13 | 10.17 | 9.86 | 9.92 | 9.92 | -6.42% | 38,277,073 |
| Jul 25, 2025 | 10.34 | 10.70 | 10.11 | 10.60 | 10.60 | 3.11% | 38,445,654 |
| Jul 24, 2025 | 9.93 | 10.30 | 9.82 | 10.28 | 10.28 | 2.49% | 23,735,897 |
| Jul 23, 2025 | 10.20 | 10.30 | 9.97 | 10.03 | 10.03 | -0.20% | 21,665,232 |