Skip to main content
Inner Mongolia North Hauler Joint Stock Co., Ltd. (SHA:600262)
China flag China · Delayed Price · Currency is CNY
24.26
+0.90 (3.85%)
Apr 29, 2026, 3:00 PM CST

SHA:600262 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202624.4224.8124.1124.2624.263.85%12,138,581
Apr 28, 202622.8824.1322.7123.3623.361.61%10,056,528
Apr 27, 202623.1823.3322.8922.9922.99-1.46%5,536,428
Apr 24, 202623.7823.7823.0823.3323.33-2.38%6,778,081
Apr 23, 202624.2924.8523.8023.9023.90-1.77%6,857,348
Apr 22, 202624.8625.1824.1424.3324.33-3.45%10,341,130
Apr 21, 202626.8826.8824.9525.2025.20-9.09%16,863,380
Apr 20, 202627.3228.1026.5827.7227.721.54%9,042,099
Apr 17, 202626.1427.7026.0127.3027.303.45%7,047,219
Apr 16, 202625.9026.7225.6326.3926.392.17%5,456,199
Apr 15, 202625.8026.7825.7525.8325.830.27%4,873,880
Apr 14, 202625.5526.3225.3825.7625.761.30%5,341,700
Apr 13, 202625.7025.9025.1525.4325.43-1.47%4,569,941
Apr 10, 202626.7626.8125.8125.8125.810.16%6,117,801
Apr 9, 202625.6126.1425.1725.7725.77-5,628,131
Apr 8, 202624.6026.2124.4125.7725.777.55%5,286,719
Apr 7, 202624.1024.2223.5423.9623.960.71%2,392,462
Apr 3, 202624.3224.4423.6423.7923.79-2.18%2,676,900
Apr 2, 202624.8224.8924.1524.3224.32-1.98%2,934,401
Apr 1, 202625.2325.2324.6324.8124.811.89%2,922,566
Mar 31, 202624.9725.2224.3124.3524.35-2.99%3,750,300
Mar 30, 202624.8825.2324.7025.1025.10-0.52%3,735,525
Mar 27, 202624.0025.7823.6625.2325.235.43%5,957,150
Mar 26, 202624.5124.7823.8023.9323.93-3.27%3,184,320
Mar 25, 202624.4524.9024.3324.7424.742.19%3,914,854
Mar 24, 202623.6824.3023.3324.2124.214.81%5,057,081
Mar 23, 202624.0224.3422.8123.1023.10-6.48%6,322,839
Mar 20, 202625.5825.8924.6724.7024.70-2.56%3,535,107
Mar 19, 202626.4126.5025.2825.3525.35-4.95%3,678,455
Mar 18, 202626.9827.2226.2026.6726.67-1.15%3,494,874
Mar 17, 202627.8027.9726.9326.9826.98-2.03%2,639,861
Mar 16, 202627.0027.6526.6227.5427.542.27%4,018,402
Mar 13, 202627.1427.5626.8826.9326.93-1.21%3,100,510
Mar 12, 202628.0928.1026.9827.2627.26-2.29%3,518,381
Mar 11, 202628.5428.7827.6627.9027.90-1.45%3,866,026
Mar 10, 202627.9528.6427.9528.3128.312.39%4,533,127
Mar 9, 202628.6628.6626.9027.6527.65-4.98%7,570,727
Mar 6, 202629.0929.4328.7629.1029.10-0.31%3,271,290
Mar 5, 202629.1829.7828.7829.1929.191.81%4,094,201
Mar 4, 202629.1829.9428.6128.6728.67-2.71%5,032,600
Mar 3, 202631.9932.3328.9029.4729.47-7.82%6,831,883
Mar 2, 202632.5032.5031.5031.9731.97-1.81%4,171,602
Feb 27, 202633.0033.0032.0032.5632.56-1.33%3,868,627
Feb 26, 202632.0033.4731.8533.0033.003.13%5,064,300
Feb 25, 202632.4232.4931.6232.0032.00-1.54%3,977,500
Feb 24, 202630.7132.6330.6832.5032.507.08%5,573,919
Feb 13, 202631.0231.1630.3230.3530.35-2.60%3,127,879
Feb 12, 202631.5931.8631.1331.1631.16-1.05%3,242,479
Feb 11, 202630.6831.7430.5531.4931.492.44%4,016,101
Feb 10, 202630.5231.9930.1130.7430.741.12%5,173,822
Feb 9, 202630.1530.7930.0530.4030.403.16%5,099,600
Feb 6, 202628.7729.9128.6629.4729.471.62%4,369,081
Feb 5, 202630.0130.5128.9829.0029.00-4.98%5,007,601
Feb 4, 202630.3031.3129.8230.5230.521.90%5,853,960
Feb 3, 202629.4030.1128.9229.9529.952.57%7,770,080
Feb 2, 202630.3031.0029.1629.2029.20-7.48%9,696,081
Jan 30, 202632.6132.6530.7031.5631.56-5.14%9,495,800
Jan 29, 202634.8735.1632.6533.2733.27-5.54%14,168,191
Jan 28, 202632.5035.2231.3435.2235.229.99%13,626,820
Jan 27, 202630.0032.1729.9632.0232.025.40%10,022,518
Jan 26, 202629.3630.5928.9830.3830.383.90%9,086,480
Jan 23, 202629.5029.8528.9029.2429.24-0.88%4,322,262
Jan 22, 202628.9229.6828.8329.5029.501.83%3,719,582
Jan 21, 202628.5529.2428.3928.9728.970.98%3,520,698
Jan 20, 202629.1829.3028.4728.6928.69-2.12%4,543,400
Jan 19, 202628.9029.8328.5129.3129.311.42%7,986,899
Jan 16, 202628.5529.2028.0628.9028.901.05%5,835,500
Jan 15, 202627.3429.2227.0828.6028.604.99%8,068,269
Jan 14, 202627.3627.7226.8527.2427.24-0.62%4,147,300
Jan 13, 202628.0028.1727.2827.4127.41-1.90%4,987,974
Jan 12, 202628.5128.5227.4527.9427.94-0.11%6,473,477
Jan 9, 202627.7428.2527.5927.9727.970.72%4,361,200
Jan 8, 202627.3228.1827.3127.7727.770.80%4,852,415
Jan 7, 202628.2328.2327.4127.5527.55-2.82%6,690,088
Jan 6, 202626.7328.8826.6828.3528.356.18%11,123,570
Jan 5, 202626.2026.7125.7226.7026.702.57%5,496,600
Dec 31, 202525.8226.1825.4326.0326.031.72%4,186,920
Dec 30, 202525.7425.8825.4525.5925.59-1.04%2,991,011
Dec 29, 202525.8926.2925.6525.8625.860.82%3,761,110
Dec 26, 202526.1226.1725.5125.6525.65-1.91%3,587,200
Dec 25, 202525.6826.6725.5226.1526.151.83%5,684,248
Dec 24, 202524.7925.8624.6625.6825.683.97%4,165,401
Dec 23, 202525.0025.0924.6524.7024.70-1.16%2,554,848
Dec 22, 202525.3825.4124.9624.9924.99-0.20%2,845,800
Dec 19, 202524.6425.2024.6425.0425.041.83%2,416,050
Dec 18, 202524.7224.8924.5524.5924.59-0.77%2,315,800
Dec 17, 202524.7024.9124.3024.7824.780.28%2,321,848
Dec 16, 202525.4025.4724.6824.7124.71-3.02%3,001,768
Dec 15, 202524.8225.9924.8225.4825.482.17%3,474,548
Dec 12, 202524.8325.5024.8124.9424.940.16%3,360,740
Dec 11, 202525.0025.7524.8724.9024.90-0.20%4,195,901
Dec 10, 202524.9225.2824.8424.9524.95-0.24%2,098,200
Dec 9, 202525.3125.6824.9025.0125.01-1.65%2,726,500
Dec 8, 202525.2625.7025.0725.4325.430.67%3,320,472
Dec 5, 202525.3225.3825.0725.2625.26-0.43%2,988,561
Dec 4, 202524.8025.5024.8025.3725.372.96%5,299,793
Dec 3, 202524.8025.1824.2624.6424.64-2.84%5,263,800
Dec 2, 202525.7525.9325.2525.3625.36-1.90%2,155,800
Dec 1, 202525.8826.4825.7425.8525.85-0.42%3,937,547
Nov 28, 202525.1826.1425.1425.9625.962.85%3,781,100