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

SHE:001369 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.63	10.73	10.29	10.32	10.32	-2.82%	4,313,086
Nov 12, 2026	10.85	10.86	10.61	10.62	10.62	-2.03%	4,036,401
Nov 11, 2026	10.86	10.93	10.74	10.84	10.84	-0.18%	3,142,027
Nov 10, 2026	10.90	10.97	10.80	10.86	10.86	0.56%	3,456,027
Nov 9, 2026	10.98	11.07	10.80	10.80	10.80	-0.74%	3,152,667
Nov 6, 2026	10.76	11.09	10.72	10.88	10.88	-1.09%	4,342,865
Nov 5, 2026	10.78	11.04	10.77	11.00	11.00	1.38%	5,505,256
Nov 4, 2026	10.70	10.88	10.61	10.85	10.85	1.59%	5,081,796
Nov 3, 2026	10.57	10.79	10.56	10.68	10.68	0.56%	4,075,607
Nov 2, 2026	10.47	10.64	10.45	10.62	10.62	1.63%	4,315,082
Oct 30, 2026	10.62	10.81	10.40	10.45	10.45	-2.06%	4,898,248
Oct 29, 2026	11.04	11.05	10.64	10.67	10.67	-5.07%	7,148,741
Oct 28, 2026	11.32	11.43	11.22	11.24	11.24	-0.27%	2,787,559
Oct 27, 2026	11.40	11.53	11.26	11.27	11.27	-0.88%	3,239,514
Oct 26, 2026	11.37	11.52	11.30	11.37	11.37	-0.87%	3,064,510
Oct 23, 2026	11.16	11.48	10.88	11.47	11.47	1.68%	5,511,522
Oct 22, 2026	11.49	11.50	11.28	11.28	11.28	-2.00%	3,548,200
Oct 21, 2026	11.60	11.65	11.47	11.51	11.51	-0.35%	2,737,434
Oct 20, 2026	11.48	11.55	11.38	11.55	11.55	0.26%	2,828,105
Oct 19, 2026	11.37	11.57	11.36	11.52	11.52	0.26%	3,093,336
Oct 16, 2026	11.58	11.62	11.41	11.49	11.49	0.44%	3,374,878
Oct 15, 2026	11.58	11.58	11.38	11.44	11.44	-2.39%	4,130,750
Oct 14, 2026	11.90	12.01	11.68	11.72	11.72	-1.84%	3,838,362
Oct 13, 2026	12.01	12.03	11.75	11.94	11.94	-0.91%	4,367,362
Oct 12, 2026	12.11	12.24	12.01	12.05	12.05	-0.90%	3,543,197
Oct 9, 2026	12.00	12.21	11.96	12.16	12.16	1.33%	5,579,353
Oct 8, 2026	11.95	12.09	11.86	12.00	12.00	0.50%	3,520,711
Sep 30, 2026	11.99	12.04	11.90	11.94	11.94	-0.17%	2,854,596
Sep 29, 2026	11.96	12.09	11.94	11.96	11.96	0.08%	3,076,497
Sep 28, 2026	12.33	12.37	11.90	11.95	11.95	-2.85%	5,442,066
Sep 24, 2026	12.40	12.45	12.28	12.30	12.30	-1.20%	4,474,732
Sep 23, 2026	12.52	12.61	12.43	12.45	12.45	-0.56%	3,913,169
Sep 22, 2026	12.66	12.72	12.48	12.52	12.52	-1.42%	5,883,519
Sep 21, 2026	12.49	12.78	12.43	12.70	12.70	2.01%	9,861,083
Sep 18, 2026	12.19	12.48	12.15	12.45	12.45	2.64%	8,437,082
Sep 17, 2026	12.18	12.26	12.06	12.13	12.13	-1.06%	3,592,183
Sep 16, 2026	12.25	12.32	12.08	12.26	12.26	-0.41%	4,818,505
Sep 15, 2026	12.11	12.50	12.06	12.31	12.31	1.40%	6,772,655
Sep 14, 2026	12.00	12.18	11.93	12.14	12.14	0.91%	3,141,653
Sep 11, 2026	12.21	12.21	11.92	12.03	12.03	-1.64%	5,638,590
Sep 10, 2026	12.32	12.33	12.15	12.23	12.23	-0.97%	3,971,209
Sep 9, 2026	12.53	12.56	12.32	12.35	12.35	-1.75%	5,783,227
Sep 8, 2026	12.49	12.58	12.43	12.57	12.57	0.64%	4,229,099
Sep 7, 2026	12.52	12.55	12.38	12.49	12.49	-0.08%	4,217,613
Sep 4, 2026	12.63	12.74	12.49	12.50	12.50	-0.79%	6,493,283
Sep 3, 2026	12.81	12.95	12.54	12.60	12.60	-1.87%	9,798,979
Sep 2, 2026	12.57	13.17	12.50	12.84	12.84	1.26%	16,569,167
Sep 1, 2026	12.36	12.86	12.34	12.68	12.68	2.42%	10,455,474
Aug 31, 2026	12.34	12.45	12.30	12.38	12.38	-0.56%	4,138,497
Aug 28, 2026	12.47	12.54	12.33	12.45	12.45	-0.95%	7,319,281

Data Source: S&P Global Market Intelligence Last updated: Nov 13, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Nov 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.