Inner Mongolia Yili Industrial Group Co., Ltd. (SHA:600887)
28.57
+0.88 (3.18%)
Aug 29, 2025, 3:00 PM CST
SHA:600887 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 28.60 | 29.50 | 28.57 | 28.57 | 28.57 | 3.18% | 211,294,473 |
Aug 28, 2025 | 27.79 | 28.00 | 27.42 | 27.69 | 27.69 | -0.43% | 56,342,376 |
Aug 27, 2025 | 28.33 | 28.36 | 27.81 | 27.81 | 27.81 | -1.84% | 70,393,022 |
Aug 26, 2025 | 28.09 | 28.55 | 28.02 | 28.33 | 28.33 | 0.57% | 71,289,938 |
Aug 25, 2025 | 27.76 | 28.18 | 27.74 | 28.17 | 28.17 | 1.73% | 88,816,468 |
Aug 22, 2025 | 27.68 | 27.70 | 27.50 | 27.69 | 27.69 | 0.18% | 51,127,044 |
Aug 21, 2025 | 27.48 | 27.80 | 27.40 | 27.64 | 27.64 | 0.66% | 69,910,644 |
Aug 20, 2025 | 27.21 | 27.51 | 27.04 | 27.46 | 27.46 | 0.92% | 64,881,717 |
Aug 19, 2025 | 27.35 | 27.59 | 27.20 | 27.21 | 27.21 | 0.04% | 77,228,283 |
Aug 18, 2025 | 27.19 | 27.55 | 27.19 | 27.20 | 27.20 | 0.15% | 76,602,583 |
Aug 15, 2025 | 27.20 | 27.34 | 26.99 | 27.16 | 27.16 | -0.15% | 59,325,356 |
Aug 14, 2025 | 27.50 | 27.57 | 27.20 | 27.20 | 27.20 | -1.02% | 56,098,915 |
Aug 13, 2025 | 27.52 | 27.68 | 27.42 | 27.48 | 27.48 | 0.04% | 43,568,321 |
Aug 12, 2025 | 27.57 | 27.72 | 27.46 | 27.47 | 27.47 | -0.36% | 31,221,146 |
Aug 11, 2025 | 27.31 | 27.60 | 27.26 | 27.57 | 27.57 | 0.99% | 39,224,087 |
Aug 8, 2025 | 27.55 | 27.55 | 27.22 | 27.30 | 27.30 | -0.98% | 41,578,737 |
Aug 7, 2025 | 27.59 | 27.62 | 27.46 | 27.57 | 27.57 | - | 30,377,295 |
Aug 6, 2025 | 27.55 | 27.69 | 27.48 | 27.57 | 27.57 | 0.07% | 30,132,008 |
Aug 5, 2025 | 27.50 | 27.55 | 27.36 | 27.55 | 27.55 | 0.25% | 33,178,223 |
Aug 4, 2025 | 27.39 | 27.49 | 27.31 | 27.48 | 27.48 | -0.11% | 30,235,299 |
Aug 1, 2025 | 27.40 | 27.55 | 27.39 | 27.51 | 27.51 | 0.36% | 34,735,358 |
Jul 31, 2025 | 27.82 | 27.82 | 27.38 | 27.41 | 27.41 | -1.69% | 52,861,670 |
Jul 30, 2025 | 27.39 | 28.04 | 27.38 | 27.88 | 27.88 | 1.31% | 78,153,490 |
Jul 29, 2025 | 28.20 | 28.39 | 27.41 | 27.52 | 27.52 | -0.76% | 118,898,473 |
Jul 28, 2025 | 27.84 | 27.95 | 27.67 | 27.73 | 27.73 | -0.36% | 41,314,484 |
Jul 25, 2025 | 28.20 | 28.20 | 27.81 | 27.83 | 27.83 | -1.45% | 44,333,359 |
Jul 24, 2025 | 28.29 | 28.34 | 28.13 | 28.24 | 28.24 | -0.18% | 36,005,076 |
Jul 23, 2025 | 28.42 | 28.54 | 28.25 | 28.29 | 28.29 | -0.28% | 35,690,539 |
Jul 22, 2025 | 28.22 | 28.42 | 28.12 | 28.37 | 28.37 | 0.64% | 38,678,267 |
Jul 21, 2025 | 28.08 | 28.21 | 27.98 | 28.19 | 28.19 | 0.43% | 31,942,451 |
Jul 18, 2025 | 28.12 | 28.23 | 27.88 | 28.07 | 28.07 | -0.11% | 33,565,927 |
Jul 17, 2025 | 27.54 | 28.16 | 27.51 | 28.10 | 28.10 | 2.11% | 59,787,288 |
Jul 16, 2025 | 27.39 | 27.68 | 27.38 | 27.52 | 27.52 | 0.51% | 33,758,739 |
Jul 15, 2025 | 27.49 | 27.61 | 27.26 | 27.38 | 27.38 | -0.40% | 36,497,030 |
Jul 14, 2025 | 27.70 | 27.73 | 27.44 | 27.49 | 27.49 | -0.72% | 44,965,932 |
Jul 11, 2025 | 27.67 | 27.95 | 27.66 | 27.69 | 27.69 | 0.11% | 46,755,574 |
Jul 10, 2025 | 27.69 | 27.96 | 27.64 | 27.66 | 27.66 | -0.11% | 37,340,991 |
Jul 9, 2025 | 27.49 | 27.99 | 27.45 | 27.69 | 27.69 | 0.73% | 48,263,305 |
Jul 8, 2025 | 27.35 | 27.60 | 27.27 | 27.49 | 27.49 | 0.44% | 31,288,934 |
Jul 7, 2025 | 27.75 | 27.77 | 27.19 | 27.37 | 27.37 | -1.44% | 53,465,915 |
Jul 4, 2025 | 27.74 | 27.90 | 27.65 | 27.77 | 27.77 | 0.07% | 28,741,705 |
Jul 3, 2025 | 27.81 | 27.83 | 27.64 | 27.75 | 27.75 | -0.22% | 25,928,828 |
Jul 2, 2025 | 27.74 | 27.92 | 27.56 | 27.81 | 27.81 | 0.51% | 46,744,965 |
Jul 1, 2025 | 27.86 | 27.86 | 27.60 | 27.67 | 27.67 | -0.75% | 33,512,938 |
Jun 30, 2025 | 27.99 | 28.04 | 27.80 | 27.88 | 27.88 | -0.14% | 29,484,874 |
Jun 27, 2025 | 27.95 | 28.24 | 27.79 | 27.92 | 27.92 | -0.29% | 34,276,060 |
Jun 26, 2025 | 27.79 | 28.14 | 27.75 | 28.00 | 28.00 | 0.83% | 44,549,677 |
Jun 25, 2025 | 27.76 | 27.79 | 27.52 | 27.77 | 27.77 | 0.36% | 37,286,629 |
Jun 24, 2025 | 27.62 | 27.90 | 27.60 | 27.67 | 27.67 | 0.36% | 37,245,130 |
Jun 23, 2025 | 27.79 | 27.89 | 27.40 | 27.57 | 27.57 | -1.25% | 34,770,843 |