Inner Mongolia Xingye Silver&Tin Mining Co.,Ltd (SHE:000426)
China · Delayed Price · Currency is CNY 29.73
-0.84 (-2.75%)
Nov 3, 2025, 2:45 PM CST
SHE:000426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.40 | 31.60 | 30.51 | 30.57 | 30.57 | 0.07% | 62,540,362 |
| Oct 30, 2025 | 30.77 | 31.35 | 30.49 | 30.55 | 30.55 | -2.02% | 56,039,156 |
| Oct 29, 2025 | 29.97 | 31.23 | 29.86 | 31.18 | 31.18 | 5.55% | 60,224,666 |
| Oct 28, 2025 | 30.81 | 30.82 | 29.46 | 29.54 | 29.54 | -3.87% | 58,780,239 |
| Oct 27, 2025 | 30.50 | 30.90 | 29.86 | 30.73 | 30.73 | 1.29% | 62,896,480 |
| Oct 24, 2025 | 30.55 | 30.82 | 30.01 | 30.34 | 30.34 | - | 38,807,317 |
| Oct 23, 2025 | 30.32 | 30.60 | 29.40 | 30.34 | 30.34 | -0.88% | 58,171,882 |
| Oct 22, 2025 | 28.50 | 30.96 | 28.50 | 30.61 | 30.61 | -1.19% | 96,482,798 |
| Oct 21, 2025 | 31.16 | 31.56 | 30.74 | 30.98 | 30.98 | -0.80% | 66,422,324 |
| Oct 20, 2025 | 31.56 | 32.20 | 30.88 | 31.23 | 31.23 | -3.76% | 94,747,373 |
| Oct 17, 2025 | 34.96 | 35.05 | 32.36 | 32.45 | 32.45 | -5.34% | 98,101,001 |
| Oct 16, 2025 | 35.47 | 36.12 | 34.00 | 34.28 | 34.28 | -0.78% | 82,903,689 |
| Oct 15, 2025 | 35.18 | 35.48 | 33.08 | 34.55 | 34.55 | -1.20% | 102,293,476 |
| Oct 14, 2025 | 39.30 | 39.89 | 34.02 | 34.97 | 34.97 | -7.49% | 143,014,421 |
| Oct 13, 2025 | 36.00 | 37.80 | 33.30 | 37.80 | 37.80 | 4.13% | 136,685,650 |
| Oct 10, 2025 | 35.74 | 39.38 | 35.60 | 36.30 | 36.30 | 0.33% | 110,508,538 |
| Oct 9, 2025 | 35.00 | 36.18 | 34.39 | 36.18 | 36.18 | 10.00% | 74,538,039 |
| Sep 30, 2025 | 33.00 | 33.85 | 32.62 | 32.89 | 32.89 | 5.21% | 89,000,607 |
| Sep 29, 2025 | 29.44 | 31.26 | 29.00 | 31.26 | 31.26 | 9.99% | 77,307,230 |
| Sep 26, 2025 | 27.51 | 28.88 | 27.43 | 28.42 | 28.42 | 4.72% | 50,377,446 |
| Sep 25, 2025 | 27.78 | 27.81 | 27.00 | 27.14 | 27.14 | -2.37% | 42,612,918 |
| Sep 24, 2025 | 26.77 | 28.16 | 26.60 | 27.80 | 27.80 | 2.85% | 47,564,368 |
| Sep 23, 2025 | 27.58 | 27.75 | 26.40 | 27.03 | 27.03 | 1.69% | 50,654,061 |
| Sep 22, 2025 | 26.15 | 26.59 | 25.65 | 26.58 | 26.58 | 6.53% | 60,648,623 |
| Sep 19, 2025 | 24.20 | 25.17 | 24.08 | 24.95 | 24.95 | 3.23% | 37,549,118 |
| Sep 18, 2025 | 24.50 | 25.09 | 23.70 | 24.17 | 24.17 | -3.32% | 53,890,571 |
| Sep 17, 2025 | 25.78 | 25.78 | 24.85 | 25.00 | 25.00 | -4.58% | 62,688,113 |
| Sep 16, 2025 | 26.17 | 26.58 | 24.63 | 26.20 | 26.20 | 2.30% | 70,876,447 |
| Sep 15, 2025 | 25.50 | 26.05 | 25.16 | 25.61 | 25.61 | 0.63% | 56,922,628 |
| Sep 12, 2025 | 24.00 | 26.06 | 23.81 | 25.45 | 25.45 | 7.43% | 94,062,044 |
| Sep 11, 2025 | 23.31 | 23.89 | 23.18 | 23.69 | 23.69 | 1.94% | 38,617,368 |
| Sep 10, 2025 | 23.11 | 23.64 | 22.80 | 23.24 | 23.24 | -2.27% | 51,334,792 |
| Sep 9, 2025 | 23.44 | 24.90 | 23.21 | 23.78 | 23.78 | 2.19% | 71,014,427 |
| Sep 8, 2025 | 23.50 | 23.70 | 22.96 | 23.27 | 23.27 | -0.21% | 51,912,277 |
| Sep 5, 2025 | 22.03 | 23.48 | 21.97 | 23.32 | 23.32 | 5.90% | 60,167,179 |
| Sep 4, 2025 | 23.14 | 23.70 | 21.60 | 22.02 | 22.02 | -4.09% | 71,150,267 |
| Sep 3, 2025 | 23.72 | 24.12 | 22.50 | 22.96 | 22.96 | -0.86% | 78,323,403 |
| Sep 2, 2025 | 23.45 | 24.21 | 22.95 | 23.16 | 23.16 | 0.30% | 96,655,651 |
| Sep 1, 2025 | 22.40 | 23.35 | 21.66 | 23.09 | 23.09 | 8.25% | 103,784,482 |
| Aug 29, 2025 | 20.59 | 21.44 | 20.44 | 21.33 | 21.33 | 4.87% | 70,192,843 |
| Aug 28, 2025 | 20.09 | 20.55 | 19.78 | 20.34 | 20.34 | 1.14% | 48,261,192 |
| Aug 27, 2025 | 21.01 | 21.05 | 20.02 | 20.11 | 20.11 | -4.24% | 63,972,477 |
| Aug 26, 2025 | 19.80 | 21.64 | 19.53 | 21.00 | 21.00 | 2.14% | 78,844,936 |
| Aug 25, 2025 | 20.55 | 20.95 | 20.17 | 20.56 | 20.56 | 2.95% | 64,745,425 |
| Aug 22, 2025 | 19.90 | 20.15 | 19.78 | 19.97 | 19.97 | 0.81% | 29,603,302 |
| Aug 21, 2025 | 20.01 | 20.46 | 19.75 | 19.81 | 19.74 | -0.20% | 35,265,196 |
| Aug 20, 2025 | 19.62 | 20.15 | 19.51 | 19.85 | 19.78 | -0.50% | 44,348,842 |
| Aug 19, 2025 | 20.46 | 20.93 | 19.72 | 19.95 | 19.88 | -3.16% | 49,023,408 |
| Aug 18, 2025 | 20.22 | 20.81 | 20.06 | 20.60 | 20.53 | 1.38% | 42,711,131 |
| Aug 15, 2025 | 19.88 | 20.68 | 19.88 | 20.32 | 20.25 | 0.49% | 39,795,314 |