Inner Mongolia Dian Tou Energy Corporation Limited (SHE:002128)
China · Delayed Price · Currency is CNY 19.47
-0.30 (-1.52%)
Aug 22, 2025, 2:45 PM CST
SHE:002128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.77 | 19.78 | 19.42 | 19.49 | 19.49 | -1.42% | 16,464,104 |
| Aug 21, 2025 | 19.67 | 19.94 | 19.63 | 19.77 | 19.77 | 0.61% | 15,941,236 |
| Aug 20, 2025 | 19.65 | 19.79 | 19.55 | 19.65 | 19.65 | - | 12,998,249 |
| Aug 19, 2025 | 19.85 | 19.97 | 19.57 | 19.65 | 19.65 | -1.01% | 11,027,498 |
| Aug 18, 2025 | 20.39 | 20.57 | 19.82 | 19.85 | 19.85 | -2.70% | 18,529,046 |
| Aug 15, 2025 | 20.03 | 20.53 | 20.02 | 20.40 | 20.40 | 1.44% | 11,626,497 |
| Aug 14, 2025 | 20.60 | 20.74 | 20.01 | 20.11 | 20.11 | -2.62% | 14,432,344 |
| Aug 13, 2025 | 20.60 | 20.66 | 20.40 | 20.65 | 20.65 | 0.44% | 5,999,575 |
| Aug 12, 2025 | 20.35 | 20.71 | 20.31 | 20.56 | 20.56 | 1.03% | 5,876,600 |
| Aug 11, 2025 | 20.68 | 20.70 | 20.25 | 20.35 | 20.35 | -1.41% | 9,283,634 |
| Aug 8, 2025 | 20.54 | 20.70 | 20.46 | 20.64 | 20.64 | 0.49% | 4,646,314 |
| Aug 7, 2025 | 20.50 | 20.60 | 20.24 | 20.54 | 20.54 | 0.20% | 5,429,391 |
| Aug 6, 2025 | 20.28 | 20.67 | 20.27 | 20.50 | 20.50 | 1.08% | 8,074,620 |
| Aug 5, 2025 | 20.01 | 20.40 | 19.95 | 20.28 | 20.28 | 1.00% | 5,646,177 |
| Aug 4, 2025 | 19.97 | 20.15 | 19.73 | 20.08 | 20.08 | -0.05% | 9,622,025 |
| Aug 1, 2025 | 19.98 | 20.29 | 19.92 | 20.09 | 20.09 | -0.20% | 7,506,190 |
| Jul 31, 2025 | 20.72 | 20.72 | 20.01 | 20.13 | 20.13 | -2.99% | 10,187,958 |
| Jul 30, 2025 | 20.58 | 20.96 | 20.58 | 20.75 | 20.75 | 1.17% | 7,804,432 |
| Jul 29, 2025 | 20.35 | 20.59 | 20.27 | 20.51 | 20.51 | 0.54% | 5,347,400 |
| Jul 28, 2025 | 20.46 | 20.78 | 20.11 | 20.40 | 20.40 | -2.21% | 9,403,131 |
| Jul 25, 2025 | 21.05 | 21.08 | 20.73 | 20.86 | 20.86 | -0.95% | 7,285,654 |
| Jul 24, 2025 | 21.09 | 21.10 | 20.68 | 21.06 | 21.06 | 0.10% | 9,747,702 |
| Jul 23, 2025 | 21.04 | 21.63 | 21.01 | 21.04 | 21.04 | 0.05% | 22,227,272 |
| Jul 22, 2025 | 19.82 | 21.21 | 19.76 | 21.03 | 21.03 | 6.05% | 26,838,322 |
| Jul 21, 2025 | 19.38 | 19.84 | 19.38 | 19.83 | 19.83 | 2.48% | 10,176,752 |
| Jul 18, 2025 | 19.20 | 19.46 | 19.20 | 19.35 | 19.35 | 0.68% | 4,756,781 |
| Jul 17, 2025 | 19.24 | 19.32 | 19.18 | 19.22 | 19.22 | - | 3,671,575 |
| Jul 16, 2025 | 19.36 | 19.58 | 19.21 | 19.22 | 19.22 | -0.98% | 4,959,473 |
| Jul 15, 2025 | 19.34 | 19.70 | 19.27 | 19.41 | 19.41 | 0.36% | 7,170,068 |
| Jul 14, 2025 | 19.46 | 19.58 | 19.25 | 19.34 | 19.34 | -0.62% | 8,414,139 |
| Jul 11, 2025 | 19.09 | 19.53 | 19.01 | 19.46 | 19.46 | 2.21% | 14,168,784 |
| Jul 10, 2025 | 19.04 | 19.11 | 18.83 | 19.04 | 19.04 | -3.79% | 11,197,300 |
| Jul 9, 2025 | 19.92 | 20.05 | 19.66 | 19.79 | 18.99 | -0.65% | 8,856,896 |
| Jul 8, 2025 | 19.91 | 20.05 | 19.85 | 19.92 | 19.11 | -0.10% | 8,618,720 |
| Jul 7, 2025 | 20.17 | 20.17 | 19.80 | 19.94 | 19.13 | -0.60% | 6,896,972 |
| Jul 4, 2025 | 20.02 | 20.30 | 20.00 | 20.06 | 19.25 | 0.10% | 5,839,400 |
| Jul 3, 2025 | 20.27 | 20.53 | 19.98 | 20.04 | 19.23 | -1.52% | 10,952,658 |
| Jul 2, 2025 | 19.65 | 20.35 | 19.60 | 20.35 | 19.53 | 3.72% | 18,535,736 |
| Jul 1, 2025 | 19.78 | 19.87 | 19.55 | 19.62 | 18.83 | -0.81% | 6,568,409 |
| Jun 30, 2025 | 19.76 | 19.94 | 19.59 | 19.78 | 18.98 | -0.10% | 7,441,697 |
| Jun 27, 2025 | 19.70 | 19.85 | 19.61 | 19.80 | 19.00 | 0.56% | 8,563,954 |
| Jun 26, 2025 | 19.52 | 19.75 | 19.49 | 19.69 | 18.89 | 0.82% | 8,542,110 |
| Jun 25, 2025 | 19.60 | 19.60 | 19.43 | 19.53 | 18.74 | -0.15% | 6,293,810 |
| Jun 24, 2025 | 19.52 | 19.65 | 19.44 | 19.56 | 18.77 | - | 8,388,525 |
| Jun 23, 2025 | 19.35 | 19.63 | 19.19 | 19.56 | 18.77 | 1.03% | 11,028,316 |
| Jun 20, 2025 | 19.17 | 19.46 | 19.14 | 19.36 | 18.58 | 0.99% | 7,866,894 |
| Jun 19, 2025 | 19.06 | 19.26 | 19.01 | 19.17 | 18.40 | 0.47% | 8,858,567 |
| Jun 18, 2025 | 19.15 | 19.28 | 19.05 | 19.08 | 18.31 | -0.21% | 8,381,240 |
| Jun 17, 2025 | 18.96 | 19.21 | 18.86 | 19.12 | 18.35 | 0.79% | 10,644,517 |
| Jun 16, 2025 | 19.23 | 19.28 | 18.90 | 18.97 | 18.20 | -1.30% | 18,657,920 |