Inner Mongolia OJing Science & Technology Co., Ltd. (SHE:001269)
China · Delayed Price · Currency is CNY 23.97
+0.42 (1.78%)
At close: Mar 27, 2026
SHE:001269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.29 | 24.48 | 23.11 | 23.97 | 23.97 | 1.78% | 4,591,009 |
| Mar 26, 2026 | 24.56 | 24.56 | 23.47 | 23.55 | 23.55 | -4.11% | 4,220,280 |
| Mar 25, 2026 | 24.40 | 24.88 | 24.20 | 24.56 | 24.56 | -0.45% | 5,236,787 |
| Mar 24, 2026 | 24.58 | 24.99 | 22.21 | 24.67 | 24.67 | 2.03% | 9,135,843 |
| Mar 23, 2026 | 24.29 | 25.13 | 24.03 | 24.18 | 24.18 | -1.63% | 6,340,505 |
| Mar 20, 2026 | 25.01 | 25.70 | 24.07 | 24.58 | 24.58 | -0.97% | 7,607,326 |
| Mar 19, 2026 | 24.13 | 25.66 | 24.13 | 24.82 | 24.82 | 0.98% | 4,557,400 |
| Mar 18, 2026 | 24.94 | 25.14 | 24.10 | 24.58 | 24.58 | -1.21% | 4,389,042 |
| Mar 17, 2026 | 25.44 | 25.97 | 24.83 | 24.88 | 24.88 | -2.20% | 4,947,260 |
| Mar 16, 2026 | 25.50 | 25.98 | 25.18 | 25.44 | 25.44 | -0.24% | 4,490,720 |
| Mar 13, 2026 | 25.64 | 26.18 | 25.44 | 25.50 | 25.50 | -1.54% | 7,292,881 |
| Mar 12, 2026 | 25.63 | 25.94 | 25.33 | 25.90 | 25.90 | 1.09% | 6,825,780 |
| Mar 11, 2026 | 25.67 | 25.89 | 25.32 | 25.62 | 25.62 | -0.12% | 6,327,020 |
| Mar 10, 2026 | 25.50 | 25.65 | 24.88 | 25.65 | 25.65 | 0.90% | 6,940,664 |
| Mar 9, 2026 | 24.50 | 25.45 | 24.38 | 25.42 | 25.42 | 1.56% | 7,517,223 |
| Mar 6, 2026 | 24.88 | 25.40 | 24.68 | 25.03 | 25.03 | -0.32% | 6,349,267 |
| Mar 5, 2026 | 26.12 | 26.20 | 25.08 | 25.11 | 25.11 | -2.22% | 9,451,237 |
| Mar 4, 2026 | 25.54 | 25.99 | 24.89 | 25.68 | 25.68 | -1.34% | 15,047,640 |
| Mar 3, 2026 | 23.75 | 26.03 | 23.75 | 26.03 | 26.03 | 10.02% | 6,327,521 |
| Mar 2, 2026 | 24.34 | 24.77 | 23.48 | 23.66 | 23.66 | -4.44% | 3,723,420 |
| Feb 27, 2026 | 24.35 | 24.96 | 24.18 | 24.76 | 24.76 | 1.48% | 2,906,170 |
| Feb 26, 2026 | 25.07 | 25.18 | 24.27 | 24.40 | 24.40 | -2.24% | 2,875,172 |
| Feb 25, 2026 | 25.00 | 25.35 | 24.83 | 24.96 | 24.96 | 0.20% | 2,584,800 |
| Feb 24, 2026 | 24.33 | 25.33 | 23.91 | 24.91 | 24.91 | 3.53% | 3,683,632 |
| 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 |