Inner Mongolia OJing Science & Technology Co., Ltd. (SHE:001269)
China · Delayed Price · Currency is CNY 22.36
-0.25 (-1.11%)
Apr 17, 2026, 12:55 PM CST
SHE:001269 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 22.41 | 22.79 | 22.25 | 22.61 | 22.61 | 0.80% | 2,878,581 |
| Apr 15, 2026 | 23.05 | 23.07 | 22.37 | 22.43 | 22.43 | -2.39% | 3,560,838 |
| Apr 14, 2026 | 23.30 | 23.36 | 22.70 | 22.98 | 22.98 | -3.57% | 6,348,801 |
| Apr 13, 2026 | 22.70 | 25.38 | 22.24 | 23.83 | 23.83 | 2.80% | 11,097,265 |
| Apr 10, 2026 | 23.18 | 23.18 | 22.57 | 23.18 | 23.18 | 10.01% | 4,504,274 |
| Apr 9, 2026 | 21.43 | 21.43 | 20.92 | 21.07 | 21.07 | -2.18% | 1,823,289 |
| Apr 8, 2026 | 21.41 | 21.55 | 21.20 | 21.54 | 21.54 | 2.43% | 2,322,434 |
| Apr 7, 2026 | 20.32 | 21.17 | 20.24 | 21.03 | 21.03 | 3.49% | 2,658,243 |
| Apr 3, 2026 | 21.27 | 21.28 | 20.24 | 20.32 | 20.32 | -3.65% | 2,835,225 |
| Apr 2, 2026 | 21.88 | 21.96 | 21.00 | 21.09 | 21.09 | -3.79% | 3,229,720 |
| Apr 1, 2026 | 22.17 | 22.28 | 21.76 | 21.92 | 21.92 | 0.74% | 2,672,300 |
| Mar 31, 2026 | 22.68 | 22.73 | 21.70 | 21.76 | 21.76 | -4.98% | 4,269,440 |
| Mar 30, 2026 | 23.77 | 24.02 | 22.61 | 22.90 | 22.90 | -4.46% | 4,970,866 |
| 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 |