Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:900936)
China · Delayed Price · Currency is CNY · Price in USD 1.084
+0.004 (0.37%)
At close: Jan 16, 2026
SHA:900936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.37% | 797,305 |
| Jan 15, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.50% | 1,012,496 |
| Jan 14, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.19% | 807,620 |
| Jan 13, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.47% | 903,012 |
| Jan 12, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | -0.75% | 1,544,402 |
| Jan 9, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.39% | 1,301,011 |
| Jan 8, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -1.19% | 1,474,488 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.07 | 1.09 | 1.09 | 0.28% | 1,742,897 |
| Jan 6, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.96% | 2,209,855 |
| Jan 5, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 3.79% | 2,655,046 |
| Dec 31, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.25% | 715,196 |
| Dec 30, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.04 | 1.46% | 1,796,428 |
| Dec 29, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.78% | 677,588 |
| Dec 26, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.69% | 887,631 |
| Dec 25, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.50% | 306,594 |
| Dec 24, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 256,239 |
| Dec 23, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.10% | 263,739 |
| Dec 22, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.30% | 351,218 |
| Dec 19, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | 778,131 |
| Dec 18, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.30% | 730,075 |
| Dec 17, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.20% | 818,285 |
| Dec 16, 2025 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.59% | 434,396 |
| Dec 15, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 1.41% | 1,064,064 |
| Dec 12, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 122,504 |
| Dec 11, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 142,224 |
| Dec 10, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.50% | 271,472 |
| Dec 9, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.60% | 330,791 |
| Dec 8, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.89% | 462,880 |
| Dec 5, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 367,852 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 189,616 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 313,000 |
| Dec 2, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 176,084 |
| Dec 1, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 278,212 |
| Nov 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.32% | 476,960 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.10% | 208,764 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.40% | 342,864 |
| Nov 25, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.81% | 330,780 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 400,982 |
| Nov 21, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.92% | 1,083,105 |
| Nov 20, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.19% | 667,456 |
| Nov 19, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.31% | 598,943 |
| Nov 18, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.75% | 1,716,051 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 573,396 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.73% | 755,828 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.86% | 782,084 |
| Nov 12, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 625,788 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.41% | 1,321,790 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.86% | 1,062,468 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.58% | 1,332,933 |
| Nov 6, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.26% | 2,433,542 |