Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:600295)
China · Delayed Price · Currency is CNY 11.79
+0.06 (0.51%)
Nov 17, 2025, 2:14 PM CST
SHA:600295 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 11.96 | 12.14 | 11.69 | 11.73 | 11.73 | -2.41% | 14,491,872 |
| Nov 13, 2025 | 11.89 | 12.21 | 11.78 | 12.02 | 12.02 | 1.35% | 12,787,456 |
| Nov 12, 2025 | 11.83 | 12.08 | 11.66 | 11.86 | 11.86 | 0.42% | 13,798,750 |
| Nov 11, 2025 | 11.60 | 11.93 | 11.60 | 11.81 | 11.81 | 0.25% | 15,736,538 |
| Nov 10, 2025 | 11.83 | 11.99 | 11.55 | 11.78 | 11.78 | 0.26% | 20,990,701 |
| Nov 7, 2025 | 11.56 | 11.84 | 11.45 | 11.75 | 11.75 | 2.00% | 19,476,843 |
| Nov 6, 2025 | 11.32 | 11.68 | 11.30 | 11.52 | 11.52 | 0.96% | 18,109,205 |
| Nov 5, 2025 | 11.17 | 11.55 | 11.09 | 11.41 | 11.41 | 1.69% | 16,199,437 |
| Nov 4, 2025 | 11.31 | 11.52 | 11.14 | 11.22 | 11.22 | -1.49% | 17,900,937 |
| Nov 3, 2025 | 11.16 | 11.47 | 11.08 | 11.39 | 11.39 | 2.98% | 27,677,002 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.03 | 11.06 | 11.06 | -2.64% | 29,614,775 |
| Oct 30, 2025 | 10.60 | 11.36 | 10.60 | 11.36 | 11.36 | 9.97% | 23,345,532 |
| Oct 29, 2025 | 10.24 | 10.39 | 10.20 | 10.33 | 10.33 | 0.88% | 6,698,175 |
| Oct 28, 2025 | 10.31 | 10.34 | 10.16 | 10.24 | 10.24 | -0.78% | 6,452,488 |
| Oct 27, 2025 | 10.31 | 10.46 | 10.29 | 10.32 | 10.32 | -0.29% | 8,077,926 |
| Oct 24, 2025 | 10.34 | 10.44 | 10.26 | 10.35 | 10.35 | -0.29% | 7,421,776 |
| Oct 23, 2025 | 10.30 | 10.38 | 10.16 | 10.38 | 10.38 | 0.87% | 7,771,712 |
| Oct 22, 2025 | 10.48 | 10.48 | 10.28 | 10.29 | 10.29 | -1.25% | 7,600,491 |
| Oct 21, 2025 | 10.55 | 10.55 | 10.31 | 10.42 | 10.42 | -0.86% | 9,154,436 |
| Oct 20, 2025 | 10.59 | 10.76 | 10.41 | 10.51 | 10.51 | -1.59% | 12,736,999 |
| Oct 17, 2025 | 10.86 | 10.89 | 10.62 | 10.68 | 10.68 | -0.56% | 9,487,078 |
| Oct 16, 2025 | 10.75 | 10.98 | 10.71 | 10.74 | 10.74 | -0.65% | 11,994,007 |
| Oct 15, 2025 | 11.17 | 11.17 | 10.75 | 10.81 | 10.81 | -1.64% | 12,260,224 |
| Oct 14, 2025 | 10.86 | 11.23 | 10.66 | 10.99 | 10.99 | 4.07% | 23,821,130 |
| Oct 13, 2025 | 10.44 | 10.75 | 10.44 | 10.56 | 10.56 | -1.86% | 16,397,982 |
| Oct 10, 2025 | 10.49 | 10.79 | 10.38 | 10.76 | 10.76 | 2.57% | 16,889,193 |
| Oct 9, 2025 | 10.25 | 10.50 | 10.15 | 10.49 | 10.49 | 3.05% | 13,491,004 |
| 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 |