Inner Mongolia Dian Tou Energy Corporation Limited (SHE:002128)
China · Delayed Price · Currency is CNY 28.63
+0.23 (0.81%)
Nov 14, 2025, 3:04 PM CST
SHE:002128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.51 | 28.98 | 26.51 | 28.63 | 28.63 | 0.81% | 17,170,183 |
| Nov 13, 2025 | 27.45 | 28.59 | 27.05 | 28.40 | 28.40 | 3.61% | 17,170,348 |
| Nov 12, 2025 | 26.85 | 27.75 | 26.61 | 27.41 | 27.41 | 1.97% | 13,822,523 |
| Nov 11, 2025 | 27.91 | 27.93 | 26.87 | 26.88 | 26.88 | -3.66% | 15,804,389 |
| Nov 10, 2025 | 27.15 | 27.95 | 26.79 | 27.90 | 27.90 | 3.33% | 20,359,381 |
| Nov 7, 2025 | 26.51 | 27.44 | 26.51 | 27.00 | 27.00 | 0.41% | 15,512,133 |
| Nov 6, 2025 | 25.41 | 27.03 | 25.37 | 26.89 | 26.89 | 5.82% | 24,371,687 |
| Nov 5, 2025 | 25.36 | 25.53 | 24.81 | 25.41 | 25.41 | -1.40% | 15,013,394 |
| Nov 4, 2025 | 25.95 | 26.35 | 25.46 | 25.77 | 25.77 | -0.69% | 16,979,089 |
| Nov 3, 2025 | 25.21 | 26.15 | 25.21 | 25.95 | 25.95 | 2.69% | 17,426,449 |
| Oct 31, 2025 | 25.61 | 25.67 | 24.85 | 25.27 | 25.27 | -0.67% | 13,038,500 |
| Oct 30, 2025 | 25.20 | 25.79 | 25.20 | 25.44 | 25.44 | 0.32% | 12,382,032 |
| Oct 29, 2025 | 24.41 | 25.73 | 24.15 | 25.36 | 25.36 | 4.41% | 25,648,158 |
| Oct 28, 2025 | 24.86 | 25.08 | 24.18 | 24.29 | 24.29 | -2.17% | 14,266,052 |
| Oct 27, 2025 | 24.45 | 25.27 | 24.34 | 24.83 | 24.83 | 1.43% | 17,379,258 |
| Oct 24, 2025 | 24.80 | 25.15 | 24.31 | 24.48 | 24.48 | -3.36% | 24,315,743 |
| Oct 23, 2025 | 24.56 | 25.51 | 24.52 | 25.33 | 25.33 | 3.30% | 18,043,899 |
| Oct 22, 2025 | 24.38 | 24.61 | 24.16 | 24.52 | 24.52 | -0.16% | 8,772,873 |
| Oct 21, 2025 | 24.26 | 24.67 | 23.91 | 24.56 | 24.56 | 0.24% | 14,550,868 |
| Oct 20, 2025 | 24.16 | 24.79 | 24.05 | 24.50 | 24.50 | 1.62% | 18,073,706 |
| Oct 17, 2025 | 24.40 | 24.74 | 24.00 | 24.11 | 24.11 | 0.29% | 17,396,152 |
| Oct 16, 2025 | 24.34 | 24.99 | 23.90 | 24.04 | 24.04 | -1.23% | 16,835,060 |
| Oct 15, 2025 | 23.59 | 24.45 | 23.35 | 24.34 | 24.34 | 2.74% | 17,190,303 |
| Oct 14, 2025 | 23.68 | 24.19 | 23.55 | 23.69 | 23.69 | 0.42% | 14,513,854 |
| Oct 13, 2025 | 22.70 | 23.82 | 22.70 | 23.59 | 23.59 | -1.42% | 17,202,126 |
| Oct 10, 2025 | 23.71 | 24.12 | 23.55 | 23.93 | 23.93 | - | 15,680,967 |
| Oct 9, 2025 | 23.00 | 24.00 | 22.88 | 23.93 | 23.93 | 6.03% | 15,184,647 |
| Sep 30, 2025 | 22.50 | 22.98 | 22.37 | 22.57 | 22.57 | 0.49% | 10,320,601 |
| Sep 29, 2025 | 22.30 | 22.69 | 22.01 | 22.46 | 22.46 | 0.72% | 10,664,306 |
| Sep 26, 2025 | 22.25 | 22.50 | 22.15 | 22.30 | 22.30 | -0.13% | 9,361,705 |
| Sep 25, 2025 | 22.61 | 22.70 | 22.14 | 22.33 | 22.33 | -1.59% | 10,413,770 |
| Sep 24, 2025 | 22.50 | 23.00 | 22.42 | 22.69 | 22.69 | 0.09% | 7,753,339 |
| Sep 23, 2025 | 22.26 | 23.02 | 22.16 | 22.67 | 22.67 | 1.70% | 12,916,420 |
| Sep 22, 2025 | 22.17 | 22.70 | 21.88 | 22.29 | 22.29 | 0.54% | 9,476,700 |
| Sep 19, 2025 | 21.99 | 22.44 | 21.88 | 22.17 | 22.17 | 1.37% | 10,501,020 |
| Sep 18, 2025 | 22.66 | 22.66 | 21.80 | 21.87 | 21.87 | -3.70% | 12,977,432 |
| Sep 17, 2025 | 22.72 | 22.83 | 22.42 | 22.71 | 22.71 | -0.44% | 8,285,191 |
| Sep 16, 2025 | 23.32 | 23.33 | 22.35 | 22.81 | 22.81 | -1.51% | 12,161,665 |
| Sep 15, 2025 | 22.28 | 23.17 | 22.10 | 23.16 | 23.16 | 4.04% | 15,618,627 |
| Sep 12, 2025 | 22.18 | 22.53 | 22.14 | 22.26 | 22.26 | 0.59% | 10,499,018 |
| Sep 11, 2025 | 21.95 | 22.28 | 21.90 | 22.13 | 22.13 | 0.87% | 8,314,796 |
| Sep 10, 2025 | 22.34 | 22.34 | 21.85 | 21.94 | 21.94 | -2.14% | 8,424,735 |
| Sep 9, 2025 | 22.13 | 22.42 | 22.04 | 22.42 | 22.42 | 0.54% | 14,127,107 |
| Sep 8, 2025 | 21.69 | 22.38 | 21.54 | 22.30 | 22.30 | 3.34% | 15,339,876 |
| Sep 5, 2025 | 21.29 | 21.66 | 21.11 | 21.58 | 21.58 | 1.22% | 12,893,489 |
| Sep 4, 2025 | 21.07 | 21.37 | 20.78 | 21.32 | 21.32 | 1.04% | 15,306,370 |
| Sep 3, 2025 | 21.50 | 21.59 | 20.93 | 21.10 | 21.10 | -1.26% | 10,482,701 |
| Sep 2, 2025 | 21.09 | 21.38 | 20.91 | 21.37 | 21.37 | 1.38% | 16,232,557 |
| Sep 1, 2025 | 20.83 | 21.18 | 20.56 | 21.08 | 21.08 | 1.64% | 16,532,784 |
| Aug 29, 2025 | 20.80 | 20.97 | 20.54 | 20.74 | 20.74 | -0.29% | 17,086,702 |