Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:900936)
China · Delayed Price · Currency is CNY · Price in USD 1.260
-0.007 (-0.55%)
May 22, 2026, 4:00 PM EDT
SHA:900936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 4.15% | 2,184,118 |
| Jun 17, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | 0.45% | 1,022,088 |
| Jun 16, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.20 | 0.08% | 683,477 |
| Jun 15, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.20 | - | 1,298,288 |
| Jun 12, 2026 | 1.30 | 1.30 | 1.28 | 1.30 | 1.20 | 0.85% | 913,000 |
| Jun 11, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.19 | 1.02% | 1,075,676 |
| Jun 10, 2026 | 1.30 | 1.31 | 1.27 | 1.28 | 1.18 | -2.30% | 989,700 |
| Jun 9, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.20 | -0.38% | 768,864 |
| Jun 8, 2026 | 1.31 | 1.33 | 1.29 | 1.31 | 1.21 | 1.39% | 1,038,776 |
| Jun 5, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.19 | -2.34% | 691,460 |
| Jun 4, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.22 | 0.38% | 631,674 |
| Jun 3, 2026 | 1.29 | 1.32 | 1.28 | 1.32 | 1.22 | 2.96% | 1,250,299 |
| Jun 2, 2026 | 1.25 | 1.28 | 1.24 | 1.28 | 1.18 | 2.72% | 1,000,700 |
| Jun 1, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.15 | -0.56% | 912,508 |
| May 29, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.16 | -1.41% | 727,800 |
| May 28, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.17 | 0.08% | 366,000 |
| May 27, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.17 | -0.39% | 936,215 |
| May 26, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.18 | -0.93% | 569,192 |
| May 25, 2026 | 1.28 | 1.29 | 1.27 | 1.29 | 1.19 | 2.30% | 737,229 |
| May 22, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.16 | 1.37% | 551,556 |
| May 21, 2026 | 1.27 | 1.28 | 1.24 | 1.24 | 1.15 | -1.89% | 822,804 |
| May 20, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.17 | -2.09% | 609,494 |
| May 19, 2026 | 1.27 | 1.30 | 1.27 | 1.29 | 1.19 | 1.97% | 662,604 |
| May 18, 2026 | 1.31 | 1.31 | 1.25 | 1.27 | 1.17 | -2.91% | 2,117,644 |
| May 15, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.20 | 0.46% | 1,030,469 |
| May 14, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.20 | -0.99% | 1,304,548 |
| May 13, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.21 | -1.43% | 1,311,942 |
| May 12, 2026 | 1.34 | 1.35 | 1.33 | 1.33 | 1.23 | -0.67% | 887,800 |
| May 11, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.24 | 1.98% | 1,030,578 |
| May 8, 2026 | 1.31 | 1.34 | 1.31 | 1.32 | 1.21 | 0.53% | 575,065 |
| May 7, 2026 | 1.35 | 1.35 | 1.30 | 1.31 | 1.21 | -3.25% | 2,017,440 |
| May 6, 2026 | 1.32 | 1.35 | 1.32 | 1.35 | 1.25 | 2.73% | 1,923,180 |
| Apr 30, 2026 | 1.30 | 1.32 | 1.29 | 1.32 | 1.21 | 3.78% | 2,490,480 |
| Apr 29, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.17 | 1.52% | 946,228 |
| Apr 28, 2026 | 1.23 | 1.27 | 1.23 | 1.25 | 1.15 | 1.13% | 1,367,653 |
| Apr 27, 2026 | 1.27 | 1.28 | 1.22 | 1.24 | 1.14 | -3.06% | 2,355,804 |
| Apr 24, 2026 | 1.29 | 1.29 | 1.25 | 1.28 | 1.17 | -1.47% | 3,065,675 |
| Apr 23, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.19 | -1.52% | 1,312,452 |
| Apr 22, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.21 | 1.55% | 1,510,609 |
| Apr 21, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.19 | 3.03% | 1,882,601 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.16 | -0.32% | 744,931 |
| Apr 17, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.16 | 0.56% | 972,980 |
| Apr 16, 2026 | 1.21 | 1.25 | 1.21 | 1.25 | 1.15 | 2.96% | 1,663,133 |
| Apr 15, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.12 | 6.38% | 3,126,648 |
| Apr 14, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.05 | -1.72% | 1,347,532 |
| Apr 13, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.07 | -0.34% | 297,956 |
| Apr 10, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.08 | 1.39% | 538,280 |
| Apr 9, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.06 | -1.45% | 686,852 |
| Apr 8, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.08 | 2.45% | 851,422 |
| Apr 7, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.05 | -1.04% | 728,111 |