Skip to main content
logo
Inner Mongolia OJing Science & Technology Co., Ltd. (SHE:001269)
China flag China · Delayed Price · Currency is CNY
29.68
+0.68 (2.34%)
Aug 18, 2025, 2:45 PM CST

SHE:001269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.3629.0026.3629.0029.0010.02%8,115,318
Aug 14, 202527.3327.4426.3326.3626.36-3.69%4,740,260
Aug 13, 202527.4827.6627.1627.3727.370.07%3,243,700
Aug 12, 202527.7227.7627.1227.3527.35-1.37%4,115,905
Aug 11, 202527.9027.9027.5527.7327.73-0.18%4,393,720
Aug 8, 202527.3827.9527.0527.7827.781.54%7,623,612
Aug 7, 202527.3027.4927.1627.3627.360.22%3,561,540
Aug 6, 202527.2727.4126.9727.3027.300.11%3,883,610
Aug 5, 202526.7027.3026.6027.2727.272.13%5,275,941
Aug 4, 202526.4626.7026.0026.7026.70-0.41%3,465,680
Aug 1, 202526.3227.2026.0526.8126.812.96%6,221,605
Jul 31, 202526.6127.2025.9826.0426.04-3.09%4,755,534
Jul 30, 202526.9327.7526.7126.8726.87-0.63%6,030,544
Jul 29, 202526.6727.1026.3427.0427.041.20%4,426,620
Jul 28, 202526.5626.8826.3326.7226.72-0.15%2,907,400
Jul 25, 202527.3027.3026.6026.7626.76-2.16%4,271,620
Jul 24, 202526.6127.3526.3027.3527.351.22%6,725,656
Jul 23, 202527.9328.2926.9427.0227.02-3.26%9,365,340
Jul 22, 202527.0128.1626.9127.9327.932.99%10,551,300
Jul 21, 202526.9027.1826.6327.1227.121.04%5,426,920
Jul 18, 202527.0027.3726.6526.8426.84-1.07%6,026,992
Jul 17, 202528.1728.5527.0127.1327.130.15%9,530,420
Jul 16, 202527.3627.4826.8727.0927.09-0.95%5,528,098
Jul 15, 202528.0028.0527.1327.3527.35-2.01%6,293,569
Jul 14, 202528.3728.6627.6927.9127.91-1.55%6,896,973
Jul 11, 202529.2829.3628.0728.3528.35-3.11%13,018,363
Jul 10, 202529.1431.3329.1029.2629.26-1.35%17,326,539
Jul 9, 202529.3531.4829.2129.6629.661.06%21,269,065
Jul 8, 202526.6629.3526.2029.3529.3510.01%11,077,730
Jul 7, 202525.6127.0325.4826.6826.681.18%8,821,123
Jul 4, 202528.0428.8725.9526.3726.37-5.92%14,461,346
Jul 3, 202530.3030.3227.9528.0328.03-0.32%23,182,892
Jul 2, 202525.6128.1225.6128.1228.1210.02%15,060,559
Jul 1, 202527.3727.3725.3125.5625.56-0.16%14,342,946
Jun 30, 202523.8825.6023.8825.6025.6010.01%2,779,895
Jun 27, 202523.2023.6523.2023.2723.270.30%1,352,820
Jun 26, 202523.7523.7823.1923.2023.20-1.69%1,481,540
Jun 25, 202523.4823.6723.2023.6023.600.55%1,627,536
Jun 24, 202523.0423.4922.9323.4723.472.49%2,250,959
Jun 23, 202521.9422.9621.9422.9022.902.55%2,271,460
Jun 20, 202522.4123.5522.3122.3322.330.09%3,505,121
Jun 19, 202522.7023.1122.3122.3122.31-2.49%1,525,900
Jun 18, 202522.7122.9922.6022.8822.88-0.13%1,101,253
Jun 17, 202523.0923.5222.7622.9122.91-0.74%1,520,774
Jun 16, 202522.6923.3422.4923.0823.082.35%1,992,560
Jun 13, 202523.1623.3222.5422.5522.55-2.63%2,806,850
Jun 12, 202523.7023.7323.1123.1623.16-2.40%3,006,940
Jun 11, 202523.7124.1823.7023.7323.730.17%2,114,920
Jun 10, 202524.2024.2823.4523.6923.69-2.43%3,071,330
Jun 9, 202523.8024.3223.2524.2824.28-0.04%4,122,591