Inner Mongolia OJing Science & Technology Co., Ltd. (SHE:001269)
China · Delayed Price · Currency is CNY 24.06
-0.94 (-3.76%)
At close: Feb 13, 2026
SHE:001269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.89 | 25.00 | 24.00 | 24.06 | 24.06 | -3.76% | 3,230,380 |
| Feb 12, 2026 | 25.33 | 25.42 | 24.89 | 25.00 | 25.00 | -1.11% | 2,153,620 |
| Feb 11, 2026 | 25.80 | 25.87 | 25.18 | 25.28 | 25.28 | -1.52% | 2,674,380 |
| Feb 10, 2026 | 25.89 | 26.60 | 25.50 | 25.67 | 25.67 | -1.50% | 5,330,010 |
| Feb 9, 2026 | 24.89 | 26.45 | 24.67 | 26.06 | 26.06 | 5.93% | 8,626,995 |
| Feb 6, 2026 | 23.95 | 24.98 | 23.68 | 24.60 | 24.60 | 1.91% | 3,538,659 |
| Feb 5, 2026 | 24.99 | 24.99 | 24.07 | 24.14 | 24.14 | -3.98% | 3,503,280 |
| Feb 4, 2026 | 23.67 | 25.14 | 23.65 | 25.14 | 25.14 | 5.76% | 6,046,438 |
| Feb 3, 2026 | 23.22 | 23.79 | 22.98 | 23.77 | 23.77 | 4.12% | 3,279,900 |
| Feb 2, 2026 | 23.23 | 23.60 | 22.83 | 22.83 | 22.83 | -2.27% | 2,357,540 |
| Jan 30, 2026 | 23.99 | 24.03 | 22.91 | 23.36 | 23.36 | -2.99% | 3,907,274 |
| Jan 29, 2026 | 24.78 | 25.10 | 23.92 | 24.08 | 24.08 | -2.79% | 3,690,701 |
| Jan 28, 2026 | 25.30 | 25.39 | 24.68 | 24.77 | 24.77 | -2.48% | 3,028,040 |
| Jan 27, 2026 | 25.04 | 25.42 | 23.90 | 25.40 | 25.40 | 1.36% | 4,928,578 |
| Jan 26, 2026 | 25.87 | 26.10 | 24.83 | 25.06 | 25.06 | -1.92% | 4,578,060 |
| Jan 23, 2026 | 24.24 | 25.59 | 24.24 | 25.55 | 25.55 | 5.45% | 6,526,473 |
| Jan 22, 2026 | 23.85 | 24.35 | 23.53 | 24.23 | 24.23 | 2.11% | 2,606,200 |
| Jan 21, 2026 | 23.80 | 24.08 | 23.65 | 23.73 | 23.73 | -0.42% | 1,670,459 |
| Jan 20, 2026 | 24.36 | 24.55 | 23.65 | 23.83 | 23.83 | -2.18% | 2,530,400 |
| Jan 19, 2026 | 24.15 | 24.41 | 23.96 | 24.36 | 24.36 | 0.74% | 2,044,899 |
| Jan 16, 2026 | 23.99 | 24.46 | 23.76 | 24.18 | 24.18 | 2.37% | 2,976,120 |
| Jan 15, 2026 | 23.65 | 24.11 | 23.51 | 23.62 | 23.62 | -1.01% | 2,025,368 |
| Jan 14, 2026 | 24.17 | 24.38 | 23.57 | 23.86 | 23.86 | -0.79% | 3,350,686 |
| Jan 13, 2026 | 24.53 | 24.59 | 23.94 | 24.05 | 24.05 | -1.84% | 2,524,760 |
| Jan 12, 2026 | 23.97 | 24.93 | 23.97 | 24.50 | 24.50 | 2.08% | 3,278,622 |
| Jan 9, 2026 | 24.18 | 24.35 | 23.75 | 24.00 | 24.00 | -1.11% | 2,879,224 |
| Jan 8, 2026 | 23.51 | 24.28 | 23.40 | 24.27 | 24.27 | 3.23% | 3,609,127 |
| Jan 7, 2026 | 23.72 | 23.85 | 23.41 | 23.51 | 23.51 | -0.89% | 2,273,009 |
| Jan 6, 2026 | 23.60 | 23.95 | 23.57 | 23.72 | 23.72 | 0.68% | 2,444,071 |
| Jan 5, 2026 | 24.09 | 24.29 | 23.40 | 23.56 | 23.56 | -2.16% | 3,202,360 |
| Dec 31, 2025 | 23.94 | 24.17 | 23.66 | 24.08 | 24.08 | 0.75% | 1,242,220 |
| Dec 30, 2025 | 24.23 | 24.26 | 23.86 | 23.90 | 23.90 | -1.77% | 1,495,957 |
| Dec 29, 2025 | 24.34 | 24.69 | 24.14 | 24.33 | 24.33 | 0.37% | 1,967,729 |
| Dec 26, 2025 | 24.39 | 25.20 | 24.12 | 24.24 | 24.24 | 1.25% | 3,017,160 |
| Dec 25, 2025 | 23.79 | 24.06 | 23.61 | 23.94 | 23.94 | 0.59% | 1,402,889 |
| Dec 24, 2025 | 23.40 | 23.97 | 23.40 | 23.80 | 23.80 | 0.98% | 1,398,995 |
| Dec 23, 2025 | 23.67 | 23.88 | 23.44 | 23.57 | 23.57 | -0.88% | 1,229,941 |
| Dec 22, 2025 | 23.73 | 24.03 | 23.60 | 23.78 | 23.78 | -0.21% | 1,384,337 |
| Dec 19, 2025 | 23.71 | 23.98 | 23.67 | 23.83 | 23.83 | 0.76% | 1,315,554 |
| Dec 18, 2025 | 23.39 | 23.95 | 23.17 | 23.65 | 23.65 | 1.07% | 1,570,400 |
| Dec 17, 2025 | 23.08 | 23.42 | 22.89 | 23.40 | 23.40 | 1.30% | 1,338,920 |
| Dec 16, 2025 | 23.58 | 23.58 | 22.97 | 23.10 | 23.10 | -2.16% | 1,294,540 |
| Dec 15, 2025 | 23.65 | 23.99 | 23.47 | 23.61 | 23.61 | 0.08% | 1,235,200 |
| Dec 12, 2025 | 23.36 | 23.82 | 23.21 | 23.59 | 23.59 | 0.98% | 1,441,220 |
| Dec 11, 2025 | 24.03 | 24.03 | 23.36 | 23.36 | 23.36 | -2.46% | 1,649,740 |
| Dec 10, 2025 | 24.25 | 24.25 | 23.66 | 23.95 | 23.95 | -0.83% | 1,758,460 |
| Dec 9, 2025 | 24.39 | 24.42 | 23.88 | 24.15 | 24.15 | -1.11% | 2,479,660 |
| Dec 8, 2025 | 24.14 | 24.64 | 24.02 | 24.42 | 24.42 | 0.58% | 2,097,474 |
| Dec 5, 2025 | 24.24 | 24.54 | 24.00 | 24.28 | 24.28 | 0.17% | 1,995,200 |
| Dec 4, 2025 | 24.90 | 24.94 | 24.15 | 24.24 | 24.24 | -2.88% | 1,751,660 |