Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:900936)
China · Delayed Price · Currency is CNY · Price in USD 1.022
-0.018 (-1.73%)
At close: Nov 14, 2025
SHA:900936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.73% | 755,830 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.86% | 782,080 |
| Nov 12, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 625,790 |
| 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% | 1,062,470 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.58% | 1,332,930 |
| Nov 6, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.26% | 2,433,540 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.40% | 997,250 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 837,960 |
| Nov 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.01% | 1,576,050 |
| Oct 31, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.90% | 802,660 |
| Oct 30, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.50% | 4,067,670 |
| Oct 29, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.73% | 232,640 |
| Oct 28, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.62% | 211,240 |
| Oct 27, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 302,370 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 70,890 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.10% | 151,450 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 148,720 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 266,520 |
| Oct 20, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.73% | 397,080 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 438,580 |
| Oct 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.62% | 350,310 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 888,600 |
| Oct 14, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 1,193,750 |
| Oct 13, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.62% | 272,330 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.72% | 634,690 |
| Oct 9, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 1,127,690 |
| Sep 30, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 321,350 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 297,410 |
| 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% | 254,610 |
| 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% | 396,780 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.31% | 541,460 |
| 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% | 374,830 |
| 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% | 216,790 |
| Sep 10, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -0.73% | 532,400 |
| Sep 9, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.83% | 428,970 |
| Sep 8, 2025 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 0.10% | 322,960 |
| Sep 5, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 0.10% | 330,110 |
| 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% | 289,210 |
| Sep 2, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | -0.61% | 334,520 |
| 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% | 504,800 |