Inner Mongolia Shuangxin Environmental Protection Materials Co., Ltd. (SHE:001369)
China · Delayed Price · Currency is CNY 14.80
-0.11 (-0.74%)
At close: Feb 13, 2026
SHE:001369 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.91 | 14.95 | 14.80 | 14.80 | 14.80 | -0.74% | 7,011,752 |
| Feb 12, 2026 | 15.00 | 15.02 | 14.88 | 14.91 | 14.91 | -1.06% | 8,427,638 |
| Feb 11, 2026 | 14.95 | 15.07 | 14.92 | 15.07 | 15.07 | 0.80% | 9,508,294 |
| Feb 10, 2026 | 15.03 | 15.03 | 14.93 | 14.95 | 14.95 | -0.33% | 6,198,624 |
| Feb 9, 2026 | 15.02 | 15.05 | 14.97 | 15.00 | 15.00 | 0.20% | 6,925,752 |
| Feb 6, 2026 | 14.98 | 15.06 | 14.84 | 14.97 | 14.97 | 0.07% | 6,423,805 |
| Feb 5, 2026 | 15.08 | 15.08 | 14.96 | 14.96 | 14.96 | -1.25% | 9,464,478 |
| Feb 4, 2026 | 15.05 | 15.24 | 15.03 | 15.15 | 15.15 | 1.00% | 14,237,420 |
| Feb 3, 2026 | 15.00 | 15.03 | 14.75 | 15.00 | 15.00 | - | 13,020,722 |
| Feb 2, 2026 | 14.89 | 15.33 | 14.85 | 15.00 | 15.00 | 1.01% | 17,641,850 |
| Jan 30, 2026 | 14.93 | 14.99 | 14.79 | 14.85 | 14.85 | -0.93% | 10,039,955 |
| Jan 29, 2026 | 15.13 | 15.13 | 14.95 | 14.99 | 14.99 | -1.51% | 13,568,345 |
| Jan 28, 2026 | 14.84 | 15.38 | 14.75 | 15.22 | 15.22 | 2.35% | 22,929,280 |
| Jan 27, 2026 | 15.08 | 15.11 | 14.72 | 14.87 | 14.87 | -1.39% | 13,877,798 |
| Jan 26, 2026 | 15.24 | 15.26 | 15.05 | 15.08 | 15.08 | -1.37% | 16,689,470 |
| Jan 23, 2026 | 15.22 | 15.30 | 15.22 | 15.29 | 15.29 | 0.20% | 13,659,820 |
| Jan 22, 2026 | 15.33 | 15.36 | 15.20 | 15.26 | 15.26 | -0.39% | 13,726,014 |
| Jan 21, 2026 | 15.40 | 15.42 | 15.22 | 15.32 | 15.32 | -0.97% | 17,670,910 |
| Jan 20, 2026 | 15.19 | 15.59 | 15.14 | 15.47 | 15.47 | 2.11% | 34,016,310 |
| Jan 19, 2026 | 15.06 | 15.17 | 15.05 | 15.15 | 15.15 | 0.73% | 13,894,910 |
| Jan 16, 2026 | 15.10 | 15.14 | 15.03 | 15.04 | 15.04 | -0.40% | 13,545,630 |
| Jan 15, 2026 | 15.00 | 15.13 | 14.97 | 15.10 | 15.10 | 0.27% | 15,285,850 |
| Jan 14, 2026 | 15.05 | 15.20 | 14.99 | 15.06 | 15.06 | 0.27% | 24,365,080 |
| Jan 13, 2026 | 15.26 | 15.28 | 15.01 | 15.02 | 15.02 | -1.96% | 30,207,550 |
| Jan 12, 2026 | 15.17 | 15.49 | 15.12 | 15.32 | 15.32 | 0.59% | 31,485,620 |
| Jan 9, 2026 | 15.20 | 15.30 | 15.07 | 15.23 | 15.23 | 0.26% | 28,413,250 |
| Jan 8, 2026 | 15.54 | 15.54 | 15.18 | 15.19 | 15.19 | -3.25% | 46,203,410 |
| Jan 7, 2026 | 16.20 | 16.20 | 15.68 | 15.70 | 15.70 | -3.38% | 59,535,310 |
| Jan 6, 2026 | 16.00 | 16.57 | 15.80 | 16.25 | 16.25 | 2.33% | 65,876,620 |
| Jan 5, 2026 | 16.01 | 16.66 | 15.82 | 15.88 | 15.88 | -3.82% | 66,464,810 |
| Dec 31, 2025 | 17.87 | 18.88 | 16.42 | 16.51 | 16.51 | -16.11% | 104,135,200 |