Inner Mongolia Shuangxin Environmental Protection Materials Co., Ltd. (SHE:001369)

China · Delayed Price · Currency is CNY

13.00

+0.18 (1.40%)

At close: Aug 3, 2026

SHE:001369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.85	13.01	12.78	12.82	12.82	-0.23%	14,336,939
Jul 30, 2026	12.71	12.96	12.62	12.85	12.85	0.47%	11,318,260
Jul 29, 2026	12.41	12.85	12.32	12.79	12.79	2.81%	11,808,570
Jul 28, 2026	12.50	12.57	12.31	12.44	12.44	-1.27%	8,710,478
Jul 27, 2026	12.15	12.64	12.09	12.60	12.60	2.61%	12,407,281
Jul 24, 2026	12.85	13.02	12.28	12.28	12.28	-5.54%	15,821,439
Jul 23, 2026	13.12	13.12	12.71	13.00	13.00	-2.33%	18,562,604
Jul 22, 2026	13.41	13.50	12.97	13.31	13.31	-4.04%	24,946,947
Jul 21, 2026	13.00	14.20	12.84	13.87	13.87	4.92%	34,740,398
Jul 20, 2026	12.72	13.47	12.63	13.22	13.22	2.08%	30,322,631
Jul 17, 2026	11.76	12.95	11.54	12.95	12.95	10.03%	21,784,025
Jul 16, 2026	11.64	11.87	11.57	11.77	11.77	0.09%	6,690,451
Jul 15, 2026	11.62	11.83	11.60	11.76	11.76	0.34%	6,397,362
Jul 14, 2026	11.46	11.74	11.35	11.72	11.72	2.27%	7,795,729
Jul 13, 2026	11.99	11.99	11.46	11.46	11.46	-4.90%	9,330,645
Jul 10, 2026	11.96	12.24	11.73	12.05	12.05	0.17%	9,528,005
Jul 9, 2026	12.14	12.24	11.80	12.03	12.03	-0.99%	9,580,403
Jul 8, 2026	12.58	12.68	12.14	12.15	12.15	-3.88%	10,383,990
Jul 7, 2026	12.98	13.07	12.54	12.64	12.64	-2.84%	11,129,486
Jul 6, 2026	13.26	13.38	13.00	13.01	13.01	-2.25%	9,547,406
Jul 3, 2026	13.71	13.71	13.29	13.31	13.31	-1.41%	11,245,590
Jul 2, 2026	13.54	13.84	13.48	13.50	13.50	-1.39%	10,517,851
Jul 1, 2026	13.45	13.90	13.26	13.69	13.69	1.26%	14,582,856
Jun 30, 2026	13.25	13.55	12.81	13.52	13.52	0.52%	16,979,340
Jun 29, 2026	13.61	13.86	13.36	13.45	13.45	-0.88%	12,648,945
Jun 26, 2026	13.99	14.09	13.56	13.57	13.57	-3.96%	12,126,732
Jun 25, 2026	14.79	14.79	13.96	14.13	14.13	-4.46%	19,937,819
Jun 24, 2026	14.48	14.86	14.38	14.79	14.79	1.93%	14,652,206
Jun 23, 2026	14.90	15.15	14.37	14.51	14.51	-3.84%	17,781,482
Jun 22, 2026	15.18	15.40	14.65	15.09	15.09	-0.46%	20,077,045
Jun 18, 2026	15.62	15.79	15.13	15.16	15.16	-3.68%	23,396,518
Jun 17, 2026	15.78	15.99	15.51	15.74	15.74	-1.01%	27,308,891
Jun 16, 2026	15.50	16.50	15.17	15.90	15.90	0.95%	35,724,154
Jun 15, 2026	15.16	15.97	15.10	15.75	15.75	3.14%	34,367,388
Jun 12, 2026	14.86	15.27	14.70	15.27	15.27	3.46%	27,415,230
Jun 11, 2026	14.95	14.99	14.56	14.76	14.76	-2.70%	20,463,120
Jun 10, 2026	14.86	15.28	14.61	15.17	15.17	1.95%	38,843,420
Jun 9, 2026	13.61	14.88	13.20	14.88	14.88	9.98%	29,632,199
Jun 8, 2026	13.80	13.99	13.44	13.53	13.53	-4.99%	13,732,268
Jun 5, 2026	13.69	14.65	13.48	14.24	14.24	4.63%	23,188,710
Jun 4, 2026	13.95	14.08	13.44	13.61	13.61	-3.41%	16,103,450
Jun 3, 2026	14.40	14.40	13.99	14.09	14.09	-2.36%	14,497,770
Jun 2, 2026	14.37	14.65	14.09	14.43	14.43	-0.21%	12,729,170
Jun 1, 2026	14.42	14.67	14.29	14.46	14.46	-0.89%	11,848,710
May 29, 2026	14.93	15.86	14.52	14.59	14.59	0.41%	22,267,290
May 28, 2026	14.19	14.79	14.16	14.68	14.53	3.53%	14,896,190
May 27, 2026	14.53	14.64	14.13	14.18	14.04	-2.88%	11,556,740
May 26, 2026	14.74	14.78	14.36	14.60	14.45	-1.88%	12,278,160
May 25, 2026	15.14	15.29	14.77	14.88	14.73	-1.78%	10,681,100
May 22, 2026	14.73	15.21	14.58	15.15	15.00	3.84%	14,000,960