Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:900936)
China · Delayed Price · Currency is CNY · Price in USD 0.9460
+0.0100 (1.07%)
At close: Sep 30, 2025
SHA:900936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 321,352 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 297,412 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.11% | 231,350 |
| Sep 25, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.21% | 358,960 |
| Sep 24, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.86% | 254,608 |
| Sep 23, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 732,500 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.64% | 334,200 |
| Sep 19, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.49% | 396,776 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.31% | 541,464 |
| Sep 17, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.52% | 261,640 |
| Sep 16, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.17% | 298,140 |
| Sep 15, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -0.84% | 374,828 |
| Sep 12, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.42% | 228,500 |
| Sep 11, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 0.53% | 216,788 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.73% | 532,396 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.83% | 428,968 |
| Sep 8, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.10% | 322,964 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 330,107 |
| Sep 4, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 230,500 |
| Sep 3, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -1.43% | 289,208 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 334,524 |
| Sep 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.31% | 711,160 |
| Aug 29, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.24% | 504,803 |
| Aug 28, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 430,664 |
| Aug 27, 2025 | 0.95 | 0.98 | 0.95 | 0.97 | 0.97 | 1.89% | 753,794 |
| Aug 26, 2025 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -3.55% | 1,263,992 |
| Aug 25, 2025 | 0.96 | 1.00 | 0.95 | 0.99 | 0.99 | 2.71% | 1,392,878 |
| Aug 22, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.54% | 1,166,499 |
| Aug 21, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -1.52% | 763,761 |
| Aug 20, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.43% | 613,807 |
| Aug 19, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.61% | 1,430,082 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 791,282 |
| Aug 15, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 547,464 |
| Aug 14, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 268,900 |
| Aug 13, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.20% | 562,831 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.20% | 477,324 |
| Aug 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 220,968 |
| Aug 8, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 222,286 |
| Aug 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 417,368 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.10% | 476,128 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.10% | 737,846 |
| Aug 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 321,748 |
| Aug 1, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 303,384 |
| Jul 31, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.89% | 548,260 |
| Jul 30, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 723,960 |
| Jul 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.90% | 1,022,908 |
| Jul 28, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -1.09% | 1,064,322 |
| Jul 25, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.90% | 1,474,878 |
| Jul 24, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 1,277,780 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.70% | 754,222 |