Skip to main content
logo
Inner Mongolia Xingye Silver &Tin Mining Co.,Ltd (SHE:000426)
China flag China · Delayed Price · Currency is CNY
21.39
+1.05 (5.16%)
Aug 29, 2025, 2:45 PM CST

SHE:000426 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202519.9020.9719.9020.81-2.31%26,663,700
Aug 28, 202520.0920.5519.7820.3420.341.14%48,261,192
Aug 27, 202521.0121.0520.0220.1120.11-4.24%63,972,477
Aug 26, 202519.8021.6419.5321.0021.002.14%78,844,936
Aug 25, 202520.5520.9520.1720.5620.562.95%64,745,425
Aug 22, 202519.9020.1519.7819.9719.970.81%29,603,302
Aug 21, 202520.0120.4619.7519.8119.74-0.20%35,265,196
Aug 20, 202519.6220.1519.5119.8519.78-0.50%44,348,842
Aug 19, 202520.4620.9319.7219.9519.88-3.16%49,023,408
Aug 18, 202520.2220.8120.0620.6020.531.38%42,711,131
Aug 15, 202519.8820.6819.8820.3220.250.49%39,795,314
Aug 14, 202519.9420.5919.7920.2220.151.97%55,519,783
Aug 13, 202519.0319.9119.0119.8319.764.37%47,795,170
Aug 12, 202518.6019.0018.4219.0018.930.96%28,363,496
Aug 11, 202519.0019.0518.6518.8218.75-1.88%44,923,395
Aug 8, 202519.1019.3318.9419.1819.111.48%33,578,826
Aug 7, 202519.0219.2018.5118.9018.83-0.63%40,145,956
Aug 6, 202518.7419.1318.7219.0218.951.71%33,062,416
Aug 5, 202518.7818.9618.5218.7018.630.54%37,954,604
Aug 4, 202518.2918.6518.0718.6018.533.85%48,334,315
Aug 1, 202517.5018.0017.3317.9117.852.17%49,730,455
Jul 31, 202517.6817.8917.4217.5317.47-3.73%57,603,109
Jul 30, 202518.5118.6518.1518.2118.15-1.35%39,054,776
Jul 29, 202518.3918.6518.2818.4618.39-0.75%31,347,435
Jul 28, 202518.5518.8218.2818.6018.53-2.67%60,559,460
Jul 25, 202519.4019.4918.8319.1119.04-2.00%39,800,902
Jul 24, 202519.5019.6819.1619.5019.43-0.15%50,740,899
Jul 23, 202518.8719.8818.8019.5319.464.16%79,275,959
Jul 22, 202518.5518.9018.3618.7518.683.71%66,105,277
Jul 21, 202517.8818.2217.7518.0818.020.44%51,679,079
Jul 18, 202517.9218.0817.8118.0017.941.35%42,341,588
Jul 17, 202517.6717.8817.6117.7617.70-0.06%28,901,680
Jul 16, 202518.2118.3917.5817.7717.71-3.69%51,314,073
Jul 15, 202517.9918.5517.9918.4518.380.65%51,013,749
Jul 14, 202518.3818.9018.1418.3318.273.44%81,267,689
Jul 11, 202517.2117.8916.9617.7217.665.23%77,433,033
Jul 10, 202516.6516.8516.5516.8416.781.32%24,418,352
Jul 9, 202516.8816.9916.4016.6216.56-1.89%41,915,925
Jul 8, 202517.0217.2016.8716.9416.88-0.41%37,144,593
Jul 7, 202516.9117.6116.8317.0116.950.65%60,438,025
Jul 4, 202516.7517.2116.6016.9016.840.42%50,202,871
Jul 3, 202516.4216.9316.3416.8316.773.12%56,241,912
Jul 2, 202516.1316.5916.0116.3216.260.99%48,888,248
Jul 1, 202515.8316.1615.7316.1616.102.28%36,063,207
Jun 30, 202515.8315.9015.6015.8015.74-1.68%42,693,500
Jun 27, 202515.6316.3015.5816.0716.013.95%68,722,300
Jun 26, 202515.4915.5415.2215.4615.411.05%48,149,896
Jun 25, 202515.2615.3915.0515.3015.250.33%37,769,500
Jun 24, 202515.3215.6215.1815.2515.20-0.26%40,641,100
Jun 23, 202515.1515.4315.0715.2915.241.66%38,004,810