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
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
Aug 27, 2026	12.45	12.59	12.38	12.57	12.57	0.80%	5,107,662
Aug 26, 2026	12.44	12.56	12.39	12.47	12.47	0.24%	4,234,948
Aug 25, 2026	12.29	12.58	12.24	12.44	12.44	1.14%	5,170,893
Aug 24, 2026	12.30	12.42	12.23	12.30	12.30	-0.57%	3,469,494
Aug 21, 2026	12.27	12.39	12.12	12.37	12.37	0.32%	4,201,663
Aug 20, 2026	12.41	12.56	12.28	12.33	12.33	0.08%	4,911,658
Aug 19, 2026	12.68	12.80	12.31	12.32	12.32	-4.05%	8,377,930
Aug 18, 2026	12.78	12.93	12.70	12.84	12.84	0.23%	6,973,478
Aug 17, 2026	12.66	12.85	12.55	12.81	12.81	1.10%	6,021,140
Aug 14, 2026	12.80	12.93	12.56	12.67	12.67	-1.17%	7,657,057
Aug 13, 2026	13.11	13.12	12.81	12.82	12.82	-2.36%	11,186,823
Aug 12, 2026	13.30	13.33	13.10	13.13	13.13	-1.28%	11,193,534
Aug 11, 2026	13.19	13.56	13.01	13.30	13.30	0.08%	17,404,030
Aug 10, 2026	12.78	13.29	12.72	13.29	13.29	4.40%	19,749,207
Aug 7, 2026	12.81	12.86	12.59	12.73	12.73	-0.70%	9,894,891
Aug 6, 2026	12.95	13.05	12.69	12.82	12.82	-1.76%	10,549,879
Aug 5, 2026	12.95	13.09	12.84	13.05	13.05	0.77%	11,079,028
Aug 4, 2026	13.00	13.01	12.86	12.95	12.95	-0.38%	9,817,760
Aug 3, 2026	12.70	13.00	12.55	13.00	13.00	1.40%	9,569,904
Jul 31, 2026	12.85	13.01	12.78	12.82	12.82	-0.23%	14,336,039
Jul 30, 2026	12.71	12.96	12.62	12.85	12.85	0.47%	11,315,660
Jul 29, 2026	12.41	12.85	12.32	12.79	12.79	2.81%	11,803,570
Jul 28, 2026	12.50	12.57	12.31	12.44	12.44	-1.27%	8,708,878
Jul 27, 2026	12.15	12.64	12.09	12.60	12.60	2.61%	12,400,781
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

Data Source: S&P Global Market Intelligence Last updated: Oct 8, 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:

Oct 8, 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.