Inner Mongolia Dian Tou Energy Corporation Limited (SHE:002128)
China
· Delayed Price · Currency is CNY 22.30
-0.03 (-0.13%)
Sep 26, 2025, 3:04 PM CST
SHE:002128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 20.13 | 20.89 | 20.12 | 20.80 | 20.80 | 4.10% | 27,058,157 |
| Aug 27, 2025 | 20.30 | 20.43 | 19.93 | 19.98 | 19.98 | -1.87% | 13,091,859 |
| Aug 26, 2025 | 20.22 | 20.39 | 20.06 | 20.36 | 20.36 | 0.69% | 10,878,676 |
| Aug 25, 2025 | 19.61 | 20.23 | 19.61 | 20.22 | 20.22 | 3.75% | 22,483,848 |
| 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 |