Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:900936)
China
· Delayed Price · Currency is CNY · Price in USD 1.006
+0.006 (0.60%)
At close: Dec 5, 2025
SHA:900936 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.60% | 367,852 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 189,616 |
| Dec 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.40% | 313,000 |
| Dec 2, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 176,084 |
| Dec 1, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.10% | 278,212 |
| Nov 28, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.32% | 476,960 |
| Nov 27, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | 0.10% | 208,764 |
| Nov 26, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.40% | 342,864 |
| Nov 25, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.81% | 330,780 |
| Nov 24, 2025 | 0.99 | 0.99 | 0.97 | 0.98 | 0.98 | 1.03% | 400,982 |
| Nov 21, 2025 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | -0.92% | 1,083,105 |
| Nov 20, 2025 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -2.19% | 667,456 |
| Nov 19, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.31% | 598,943 |
| Nov 18, 2025 | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -2.75% | 1,716,051 |
| Nov 17, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | -0.39% | 573,396 |
| Nov 14, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.73% | 755,828 |
| Nov 13, 2025 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.86% | 782,084 |
| Nov 12, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 625,788 |
| Nov 11, 2025 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.41% | 1,321,790 |
| Nov 10, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.86% | 1,062,468 |
| Nov 7, 2025 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.58% | 1,332,933 |
| Nov 6, 2025 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 2.26% | 2,433,542 |
| Nov 5, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.40% | 997,247 |
| Nov 4, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.39% | 837,961 |
| Nov 3, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.01% | 1,576,049 |
| Oct 31, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.90% | 802,659 |
| Oct 30, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.50% | 4,067,674 |
| Oct 29, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.73% | 232,644 |
| Oct 28, 2025 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.62% | 211,240 |
| Oct 27, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 302,368 |
| Oct 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 0.42% | 70,885 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 0.10% | 151,445 |
| Oct 22, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -0.21% | 148,720 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 0.10% | 266,520 |
| Oct 20, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -0.73% | 397,080 |
| Oct 17, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.10% | 438,580 |
| Oct 16, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.62% | 350,311 |
| Oct 15, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 888,602 |
| Oct 14, 2025 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | 1.55% | 1,193,751 |
| Oct 13, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -0.62% | 272,328 |
| Oct 10, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.72% | 634,688 |
| Oct 9, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 2.11% | 1,127,691 |
| Sep 30, 2025 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 1.07% | 321,352 |
| Sep 29, 2025 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -0.21% | 297,412 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.11% | 231,350 |
| Sep 25, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | 0.21% | 358,960 |
| Sep 24, 2025 | 0.93 | 0.94 | 0.92 | 0.94 | 0.94 | 0.86% | 254,608 |
| Sep 23, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -1.59% | 732,500 |
| Sep 22, 2025 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | 0.64% | 334,200 |
| Sep 19, 2025 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.49% | 396,776 |