Skip to main content
Inner Mongolia ERDOS Resources Co.,Ltd. (SHA:600295)
China flag China · Delayed Price · Currency is CNY
17.28
+0.63 (3.78%)
At close: Mar 9, 2026

SHA:600295 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202616.6917.7816.4517.34-4.14%14,988,317
Mar 6, 202616.8316.8816.4816.6516.65-1.25%8,991,359
Mar 5, 202616.9517.1216.6116.8616.861.26%9,015,764
Mar 4, 202616.5217.3216.5016.6516.65-3.08%12,916,870
Mar 3, 202617.3317.8317.0517.1817.18-2.22%17,039,350
Mar 2, 202617.6017.7116.8417.5717.570.63%14,445,290
Feb 27, 202616.6418.0616.5817.4617.463.74%19,430,410
Feb 26, 202616.3516.9916.1516.8316.833.00%12,508,940
Feb 25, 202615.8216.8515.8216.3416.342.06%13,167,020
Feb 24, 202615.5216.1115.4416.0116.013.09%11,063,457
Feb 13, 202616.1516.1515.4315.5315.53-3.66%9,624,954
Feb 12, 202616.0716.2415.5116.1216.12-0.80%16,363,911
Feb 11, 202615.0016.3715.0016.2516.257.33%17,977,630
Feb 10, 202615.2815.2814.8715.1415.14-0.66%7,644,200
Feb 9, 202614.7415.4114.7215.2415.245.39%15,230,760
Feb 6, 202614.6614.9014.4514.4614.46-1.30%12,683,750
Feb 5, 202615.2915.2914.6014.6514.65-3.68%10,017,010
Feb 4, 202614.8815.2614.6015.2115.211.88%16,372,210
Feb 3, 202614.9415.0814.6614.9314.931.91%10,593,310
Feb 2, 202615.3215.7014.6514.6514.65-7.40%18,512,440
Jan 30, 202615.7216.1315.1515.8215.82-1.25%16,634,530
Jan 29, 202615.5616.1915.4316.0216.024.16%23,112,044
Jan 28, 202615.1715.6314.9815.3815.380.85%15,030,860
Jan 27, 202615.3715.4314.9315.2515.25-1.04%11,849,870
Jan 26, 202615.4015.8415.1215.4115.410.13%13,140,630
Jan 23, 202615.4015.5115.0415.3915.390.26%10,739,790
Jan 22, 202615.6215.7615.1715.3515.35-2.04%12,155,568
Jan 21, 202614.8515.8814.7715.6715.674.82%23,943,232
Jan 20, 202615.1315.1314.3614.9514.95-1.19%18,770,720
Jan 19, 202613.9615.3213.9315.1315.137.38%26,057,650
Jan 16, 202614.2314.6713.9814.0914.09-0.98%16,346,370
Jan 15, 202614.1514.4313.9814.2314.23-15,718,530
Jan 14, 202614.3014.5613.9814.2314.23-0.84%22,136,880
Jan 13, 202614.5514.8214.3414.3514.35-3.37%17,868,700
Jan 12, 202615.4915.4914.6814.8514.85-6.01%26,973,560
Jan 9, 202615.3915.8014.9115.8015.802.53%31,955,903
Jan 8, 202615.3116.4314.5215.4115.410.52%38,537,064
Jan 7, 202614.6115.5014.3515.3315.337.20%37,991,490
Jan 6, 202613.0014.3012.8814.3014.3010.00%34,401,290
Jan 5, 202612.5113.1112.3013.0013.005.18%25,433,380
Dec 31, 202512.4912.5412.2312.3612.36-1.12%12,496,750
Dec 30, 202511.8712.9711.8312.5012.504.69%21,106,600
Dec 29, 202511.7312.0611.6311.9411.941.62%12,002,340
Dec 26, 202511.5511.8211.4711.7511.752.53%9,640,515
Dec 25, 202511.4011.4811.2311.4611.460.53%6,793,156
Dec 24, 202511.3311.4211.2211.4011.400.35%7,787,190
Dec 23, 202511.3711.4311.1411.3611.36-0.26%8,789,014
Dec 22, 202511.5411.7511.2611.3911.39-1.30%14,886,176
Dec 19, 202511.7511.7511.3311.5411.54-1.37%16,209,430
Dec 18, 202511.5011.7011.4411.7011.701.74%11,597,310
Dec 17, 202511.3911.5511.2711.5011.500.97%10,545,690
Dec 16, 202511.2011.5011.2011.3911.390.18%12,323,850
Dec 15, 202510.8611.5410.8011.3711.375.18%16,817,720
Dec 12, 202510.7810.9010.7210.8110.811.22%10,172,730
Dec 11, 202510.8310.8510.6410.6810.68-1.02%9,031,135
Dec 10, 202510.8110.8910.7410.7910.79-0.09%7,120,940
Dec 9, 202511.0511.0610.8010.8010.80-1.55%7,349,753
Dec 8, 202511.3511.3710.9310.9710.97-3.18%11,712,200
Dec 5, 202511.1111.3911.0211.3311.331.89%7,801,087
Dec 4, 202511.0611.1510.9811.1211.120.54%7,259,723
Dec 3, 202511.1811.2110.9811.0611.06-0.63%7,675,108
Dec 2, 202510.9311.2510.9311.1311.131.18%8,457,388
Dec 1, 202511.2111.2610.9311.0011.00-0.81%10,937,740
Nov 28, 202510.8511.1310.8111.0911.092.21%8,740,956
Nov 27, 202510.8910.9410.8210.8510.85-0.37%5,814,072
Nov 26, 202510.9111.0110.8610.8910.89-0.18%5,907,099
Nov 25, 202511.0611.0610.8310.9110.91-0.55%7,723,508
Nov 24, 202511.1811.2310.9410.9710.97-1.17%9,355,754
Nov 21, 202511.5011.5011.0911.1011.10-3.81%12,645,350
Nov 20, 202511.6711.7211.4811.5411.54-0.60%8,447,369
Nov 19, 202511.4011.6611.2811.6111.611.93%10,010,600
Nov 18, 202511.7511.7611.2811.3911.39-2.82%12,611,670
Nov 17, 202511.7411.8811.4911.7211.72-0.09%14,430,500
Nov 14, 202511.9612.1411.6911.7311.73-2.41%14,491,870
Nov 13, 202511.8912.2111.7812.0212.021.35%12,787,450
Nov 12, 202511.8312.0811.6611.8611.860.42%13,798,750
Nov 11, 202511.6011.9311.6011.8111.810.25%15,736,530
Nov 10, 202511.8311.9911.5511.7811.780.26%20,990,700
Nov 7, 202511.5611.8411.4511.7511.752.00%19,476,840
Nov 6, 202511.3211.6811.3011.5211.520.96%18,109,200
Nov 5, 202511.1711.5511.0911.4111.411.69%16,199,430
Nov 4, 202511.3111.5211.1411.2211.22-1.49%17,900,930
Nov 3, 202511.1611.4711.0811.3911.392.98%27,677,000
Oct 31, 202511.3011.3011.0311.0611.06-2.64%29,614,770
Oct 30, 202510.6011.3610.6011.3611.369.97%23,345,530
Oct 29, 202510.2410.3910.2010.3310.330.88%6,698,175
Oct 28, 202510.3110.3410.1610.2410.24-0.78%6,452,488
Oct 27, 202510.3110.4610.2910.3210.32-0.29%8,077,926
Oct 24, 202510.3410.4410.2610.3510.35-0.29%7,421,776
Oct 23, 202510.3010.3810.1610.3810.380.87%7,771,712
Oct 22, 202510.4810.4810.2810.2910.29-1.25%7,600,491
Oct 21, 202510.5510.5510.3110.4210.42-0.86%9,154,436
Oct 20, 202510.5910.7610.4110.5110.51-1.59%12,736,990
Oct 17, 202510.8610.8910.6210.6810.68-0.56%9,487,078
Oct 16, 202510.7510.9810.7110.7410.74-0.65%11,994,000
Oct 15, 202511.1711.1710.7510.8110.81-1.64%12,260,220
Oct 14, 202510.8611.2310.6610.9910.994.07%23,821,130
Oct 13, 202510.4410.7510.4410.5610.56-1.86%16,397,980
Oct 10, 202510.4910.7910.3810.7610.762.57%16,889,190
Oct 9, 202510.2510.5010.1510.4910.493.05%13,491,000