Inner Mongolia Xingye Silver&Tin Mining Co.,Ltd (SHE:000426)
China
· Delayed Price · Currency is CNY 28.42
+1.28 (4.72%)
Sep 26, 2025, 3:04 PM CST
SHE:000426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 27.51 | 28.88 | 27.43 | 28.42 | 28.42 | 4.72% | 50,377,446 |
| Sep 25, 2025 | 27.78 | 27.81 | 27.00 | 27.14 | 27.14 | -2.37% | 42,612,918 |
| Sep 24, 2025 | 26.77 | 28.16 | 26.60 | 27.80 | 27.80 | 2.85% | 47,564,368 |
| Sep 23, 2025 | 27.58 | 27.75 | 26.40 | 27.03 | 27.03 | 1.69% | 50,654,061 |
| Sep 22, 2025 | 26.15 | 26.59 | 25.65 | 26.58 | 26.58 | 6.53% | 60,648,623 |
| Sep 19, 2025 | 24.20 | 25.17 | 24.08 | 24.95 | 24.95 | 3.23% | 37,549,118 |
| Sep 18, 2025 | 24.50 | 25.09 | 23.70 | 24.17 | 24.17 | -3.32% | 53,890,571 |
| Sep 17, 2025 | 25.78 | 25.78 | 24.85 | 25.00 | 25.00 | -4.58% | 62,688,113 |
| Sep 16, 2025 | 26.17 | 26.58 | 24.63 | 26.20 | 26.20 | 2.30% | 70,876,447 |
| Sep 15, 2025 | 25.50 | 26.05 | 25.16 | 25.61 | 25.61 | 0.63% | 56,922,628 |
| Sep 12, 2025 | 24.00 | 26.06 | 23.81 | 25.45 | 25.45 | 7.43% | 94,062,044 |
| Sep 11, 2025 | 23.31 | 23.89 | 23.18 | 23.69 | 23.69 | 1.94% | 38,617,368 |
| Sep 10, 2025 | 23.11 | 23.64 | 22.80 | 23.24 | 23.24 | -2.27% | 51,334,792 |
| Sep 9, 2025 | 23.44 | 24.90 | 23.21 | 23.78 | 23.78 | 2.19% | 71,014,427 |
| Sep 8, 2025 | 23.50 | 23.70 | 22.96 | 23.27 | 23.27 | -0.21% | 51,912,277 |
| Sep 5, 2025 | 22.03 | 23.48 | 21.97 | 23.32 | 23.32 | 5.90% | 60,167,179 |
| Sep 4, 2025 | 23.14 | 23.70 | 21.60 | 22.02 | 22.02 | -4.09% | 71,150,267 |
| Sep 3, 2025 | 23.72 | 24.12 | 22.50 | 22.96 | 22.96 | -0.86% | 78,323,403 |
| Sep 2, 2025 | 23.45 | 24.21 | 22.95 | 23.16 | 23.16 | 0.30% | 96,655,651 |
| Sep 1, 2025 | 22.40 | 23.35 | 21.66 | 23.09 | 23.09 | 8.25% | 103,784,482 |
| Aug 29, 2025 | 20.59 | 21.44 | 20.44 | 21.33 | 21.33 | 4.87% | 70,192,843 |
| Aug 28, 2025 | 20.09 | 20.55 | 19.78 | 20.34 | 20.34 | 1.14% | 48,261,192 |
| Aug 27, 2025 | 21.01 | 21.05 | 20.02 | 20.11 | 20.11 | -4.24% | 63,972,477 |
| Aug 26, 2025 | 19.80 | 21.64 | 19.53 | 21.00 | 21.00 | 2.14% | 78,844,936 |
| Aug 25, 2025 | 20.55 | 20.95 | 20.17 | 20.56 | 20.56 | 2.95% | 64,745,425 |
| Aug 22, 2025 | 19.90 | 20.15 | 19.78 | 19.97 | 19.97 | 0.81% | 29,603,302 |
| Aug 21, 2025 | 20.01 | 20.46 | 19.75 | 19.81 | 19.74 | -0.20% | 35,265,196 |
| Aug 20, 2025 | 19.62 | 20.15 | 19.51 | 19.85 | 19.78 | -0.50% | 44,348,842 |
| Aug 19, 2025 | 20.46 | 20.93 | 19.72 | 19.95 | 19.88 | -3.16% | 49,023,408 |
| Aug 18, 2025 | 20.22 | 20.81 | 20.06 | 20.60 | 20.53 | 1.38% | 42,711,131 |
| Aug 15, 2025 | 19.88 | 20.68 | 19.88 | 20.32 | 20.25 | 0.49% | 39,795,314 |
| Aug 14, 2025 | 19.94 | 20.59 | 19.79 | 20.22 | 20.15 | 1.97% | 55,519,783 |
| Aug 13, 2025 | 19.03 | 19.91 | 19.01 | 19.83 | 19.76 | 4.37% | 47,795,170 |
| Aug 12, 2025 | 18.60 | 19.00 | 18.42 | 19.00 | 18.93 | 0.96% | 28,363,496 |
| Aug 11, 2025 | 19.00 | 19.05 | 18.65 | 18.82 | 18.75 | -1.88% | 44,923,395 |
| Aug 8, 2025 | 19.10 | 19.33 | 18.94 | 19.18 | 19.11 | 1.48% | 33,578,826 |
| Aug 7, 2025 | 19.02 | 19.20 | 18.51 | 18.90 | 18.83 | -0.63% | 40,145,956 |
| Aug 6, 2025 | 18.74 | 19.13 | 18.72 | 19.02 | 18.95 | 1.71% | 33,062,416 |
| Aug 5, 2025 | 18.78 | 18.96 | 18.52 | 18.70 | 18.63 | 0.54% | 37,954,604 |
| Aug 4, 2025 | 18.29 | 18.65 | 18.07 | 18.60 | 18.53 | 3.85% | 48,334,315 |
| Aug 1, 2025 | 17.50 | 18.00 | 17.33 | 17.91 | 17.85 | 2.17% | 49,730,455 |
| Jul 31, 2025 | 17.68 | 17.89 | 17.42 | 17.53 | 17.47 | -3.73% | 57,603,109 |
| Jul 30, 2025 | 18.51 | 18.65 | 18.15 | 18.21 | 18.15 | -1.35% | 39,054,776 |
| Jul 29, 2025 | 18.39 | 18.65 | 18.28 | 18.46 | 18.39 | -0.75% | 31,347,435 |
| Jul 28, 2025 | 18.55 | 18.82 | 18.28 | 18.60 | 18.53 | -2.67% | 60,559,460 |
| Jul 25, 2025 | 19.40 | 19.49 | 18.83 | 19.11 | 19.04 | -2.00% | 39,800,902 |
| Jul 24, 2025 | 19.50 | 19.68 | 19.16 | 19.50 | 19.43 | -0.15% | 50,740,899 |
| Jul 23, 2025 | 18.87 | 19.88 | 18.80 | 19.53 | 19.46 | 4.16% | 79,275,959 |
| Jul 22, 2025 | 18.55 | 18.90 | 18.36 | 18.75 | 18.68 | 3.71% | 66,105,277 |
| Jul 21, 2025 | 17.88 | 18.22 | 17.75 | 18.08 | 18.02 | 0.44% | 51,679,079 |