Inner Mongolia Xingye Silver&Tin Mining Co.,Ltd (SHE:000426)
China
· Delayed Price · Currency is CNY 49.68
-0.50 (-1.00%)
Mar 10, 2026, 9:25 AM CST
SHE:000426 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.61 | 51.25 | 49.45 | 50.18 | 50.18 | -1.90% | 51,304,130 |
| Mar 5, 2026 | 52.86 | 52.96 | 49.97 | 51.15 | 51.15 | -1.25% | 58,687,580 |
| Mar 4, 2026 | 51.97 | 53.90 | 51.01 | 51.80 | 51.80 | -4.43% | 79,763,190 |
| Mar 3, 2026 | 56.90 | 57.92 | 54.20 | 54.20 | 54.20 | -10.00% | 100,442,800 |
| Mar 2, 2026 | 56.17 | 60.47 | 54.00 | 60.22 | 60.22 | 9.11% | 131,767,300 |
| Feb 27, 2026 | 51.60 | 55.26 | 51.60 | 55.19 | 55.19 | 5.85% | 92,988,660 |
| Feb 26, 2026 | 53.07 | 53.29 | 52.01 | 52.14 | 52.14 | -1.75% | 62,804,640 |
| Feb 25, 2026 | 51.90 | 53.73 | 50.52 | 53.07 | 53.07 | 3.77% | 89,918,113 |
| Feb 24, 2026 | 50.75 | 51.89 | 50.50 | 51.14 | 51.14 | 6.34% | 70,592,390 |
| Feb 13, 2026 | 48.36 | 49.54 | 47.90 | 48.09 | 48.09 | -4.11% | 64,615,880 |
| Feb 12, 2026 | 50.22 | 51.60 | 50.02 | 50.15 | 50.15 | -0.48% | 54,897,850 |
| Feb 11, 2026 | 49.45 | 50.98 | 49.41 | 50.39 | 50.39 | 1.55% | 52,484,840 |
| Feb 10, 2026 | 50.08 | 50.77 | 49.26 | 49.62 | 49.62 | -1.18% | 56,646,630 |
| Feb 9, 2026 | 50.50 | 50.57 | 48.70 | 50.21 | 50.21 | 4.56% | 87,158,710 |
| Feb 6, 2026 | 45.02 | 49.26 | 45.02 | 48.02 | 48.02 | -4.00% | 129,920,912 |
| Feb 5, 2026 | 51.83 | 53.84 | 48.37 | 50.02 | 50.02 | -6.33% | 146,696,900 |
| Feb 4, 2026 | 53.00 | 53.58 | 51.57 | 53.40 | 53.40 | 3.79% | 114,884,400 |
| Feb 3, 2026 | 49.83 | 52.50 | 49.83 | 51.45 | 51.45 | -7.08% | 187,195,000 |
| Feb 2, 2026 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -10.00% | 4,936,300 |
| Jan 30, 2026 | 61.52 | 64.07 | 61.52 | 61.52 | 61.52 | -10.01% | 76,868,060 |
| Jan 29, 2026 | 71.50 | 74.80 | 65.00 | 68.36 | 68.36 | -0.64% | 138,374,237 |
| Jan 28, 2026 | 64.01 | 68.88 | 61.78 | 68.80 | 68.80 | 9.41% | 124,750,400 |
| Jan 27, 2026 | 63.50 | 66.88 | 60.94 | 62.88 | 62.88 | -1.24% | 148,277,000 |
| Jan 26, 2026 | 63.00 | 63.67 | 62.01 | 63.67 | 63.67 | 10.00% | 79,190,491 |
| Jan 23, 2026 | 55.00 | 57.90 | 54.44 | 57.88 | 57.88 | 9.91% | 90,848,440 |
| Jan 22, 2026 | 52.27 | 53.42 | 50.61 | 52.66 | 52.66 | -2.84% | 89,399,270 |
| Jan 21, 2026 | 51.71 | 54.59 | 51.41 | 54.20 | 54.20 | 4.73% | 85,994,510 |
| Jan 20, 2026 | 50.32 | 52.99 | 48.70 | 51.75 | 51.75 | 3.19% | 89,204,130 |
| Jan 19, 2026 | 51.78 | 51.88 | 48.70 | 50.15 | 50.15 | -1.67% | 68,907,570 |
| Jan 16, 2026 | 50.18 | 52.50 | 49.85 | 51.00 | 51.00 | 2.31% | 80,614,070 |
| Jan 15, 2026 | 50.39 | 52.23 | 48.76 | 49.85 | 49.85 | -1.05% | 116,154,900 |
| Jan 14, 2026 | 48.52 | 50.68 | 48.21 | 50.38 | 50.38 | 7.74% | 100,996,700 |
| Jan 13, 2026 | 45.60 | 48.18 | 45.00 | 46.76 | 46.76 | 3.00% | 86,567,700 |
| Jan 12, 2026 | 44.48 | 45.64 | 43.50 | 45.40 | 45.40 | 7.40% | 92,565,070 |
| Jan 9, 2026 | 40.57 | 42.41 | 40.42 | 42.27 | 42.27 | 3.30% | 71,092,860 |
| Jan 8, 2026 | 41.94 | 43.01 | 40.55 | 40.92 | 40.92 | -2.90% | 77,647,370 |
| Jan 7, 2026 | 41.00 | 43.95 | 40.75 | 42.14 | 42.14 | 4.59% | 98,703,180 |
| Jan 6, 2026 | 39.90 | 40.91 | 38.90 | 40.29 | 40.29 | 2.89% | 95,843,120 |
| Jan 5, 2026 | 36.72 | 39.16 | 36.43 | 39.16 | 39.16 | 10.00% | 107,797,600 |
| Dec 31, 2025 | 36.78 | 37.67 | 35.40 | 35.60 | 35.60 | -3.00% | 74,957,750 |
| Dec 30, 2025 | 34.72 | 37.20 | 34.42 | 36.70 | 36.70 | -0.24% | 81,525,940 |
| Dec 29, 2025 | 36.75 | 38.91 | 35.76 | 36.79 | 36.79 | 2.88% | 113,866,779 |
| Dec 26, 2025 | 35.93 | 36.20 | 35.21 | 35.76 | 35.76 | 2.26% | 60,100,900 |
| Dec 25, 2025 | 35.17 | 35.30 | 34.47 | 34.97 | 34.97 | -3.13% | 56,339,990 |
| Dec 24, 2025 | 36.27 | 37.55 | 35.89 | 36.10 | 36.10 | 2.35% | 71,822,759 |
| Dec 23, 2025 | 36.38 | 36.56 | 35.00 | 35.27 | 35.27 | -2.41% | 63,000,580 |
| Dec 22, 2025 | 36.00 | 36.87 | 35.80 | 36.14 | 36.14 | 2.29% | 66,620,310 |
| Dec 19, 2025 | 34.17 | 35.50 | 33.63 | 35.33 | 35.33 | 1.58% | 50,447,600 |
| Dec 18, 2025 | 35.01 | 35.65 | 34.63 | 34.78 | 34.78 | -0.49% | 42,060,770 |
| Dec 17, 2025 | 33.33 | 35.37 | 33.08 | 34.95 | 34.95 | 6.46% | 64,410,722 |
| Dec 16, 2025 | 34.47 | 34.67 | 32.33 | 32.83 | 32.83 | -5.36% | 57,546,640 |
| Dec 15, 2025 | 34.13 | 35.20 | 33.86 | 34.69 | 34.69 | -0.60% | 43,017,110 |
| Dec 12, 2025 | 34.79 | 35.11 | 34.20 | 34.90 | 34.90 | 3.25% | 58,569,669 |
| Dec 11, 2025 | 35.75 | 35.97 | 33.79 | 33.80 | 33.80 | -4.17% | 66,546,400 |
| Dec 10, 2025 | 35.34 | 35.44 | 34.38 | 35.27 | 35.27 | 4.04% | 73,887,900 |
| Dec 9, 2025 | 34.60 | 34.61 | 33.30 | 33.90 | 33.90 | -3.12% | 61,799,590 |
| Dec 8, 2025 | 35.23 | 35.40 | 34.56 | 34.99 | 34.99 | -1.38% | 50,928,170 |
| Dec 5, 2025 | 34.03 | 35.63 | 33.89 | 35.48 | 35.48 | 2.22% | 67,516,798 |
| Dec 4, 2025 | 36.75 | 36.93 | 34.54 | 34.71 | 34.71 | -4.01% | 81,180,090 |
| Dec 3, 2025 | 37.29 | 37.78 | 35.91 | 36.16 | 36.16 | -1.58% | 76,515,310 |
| Dec 2, 2025 | 36.65 | 37.17 | 36.30 | 36.74 | 36.74 | -1.13% | 60,185,200 |
| Dec 1, 2025 | 37.18 | 37.97 | 36.51 | 37.16 | 37.16 | 7.65% | 91,756,730 |
| Nov 28, 2025 | 33.01 | 34.58 | 32.95 | 34.52 | 34.52 | 4.92% | 71,221,360 |
| Nov 27, 2025 | 33.01 | 33.25 | 32.30 | 32.90 | 32.90 | 3.17% | 56,182,880 |
| Nov 26, 2025 | 31.52 | 32.70 | 31.26 | 31.89 | 31.89 | 1.69% | 50,452,810 |
| Nov 25, 2025 | 30.99 | 31.85 | 30.80 | 31.36 | 31.36 | 4.05% | 46,283,148 |
| Nov 24, 2025 | 29.69 | 30.50 | 29.52 | 30.14 | 30.14 | 1.17% | 45,433,933 |
| Nov 21, 2025 | 30.63 | 31.02 | 29.68 | 29.79 | 29.79 | -5.67% | 54,839,860 |
| Nov 20, 2025 | 31.78 | 32.67 | 31.40 | 31.58 | 31.58 | -0.63% | 46,279,190 |
| Nov 19, 2025 | 30.16 | 32.07 | 30.16 | 31.78 | 31.78 | 6.68% | 63,769,930 |
| Nov 18, 2025 | 30.68 | 30.88 | 29.57 | 29.79 | 29.79 | -4.21% | 50,864,210 |
| Nov 17, 2025 | 31.43 | 31.63 | 30.51 | 31.10 | 31.10 | -2.90% | 61,469,130 |
| Nov 14, 2025 | 32.61 | 33.38 | 31.88 | 32.03 | 32.03 | -4.39% | 93,216,300 |
| Nov 13, 2025 | 32.22 | 33.50 | 31.84 | 33.50 | 33.50 | 10.02% | 106,508,600 |
| Nov 12, 2025 | 30.12 | 31.25 | 29.88 | 30.45 | 30.45 | 1.98% | 67,651,050 |
| Nov 11, 2025 | 31.34 | 31.56 | 29.82 | 29.86 | 29.86 | -0.47% | 71,443,840 |
| Nov 10, 2025 | 29.90 | 30.33 | 29.63 | 30.00 | 30.00 | 2.85% | 57,532,240 |
| Nov 7, 2025 | 29.00 | 29.58 | 28.78 | 29.17 | 29.17 | 0.24% | 31,625,720 |
| Nov 6, 2025 | 28.47 | 29.26 | 28.33 | 29.10 | 29.10 | 2.21% | 39,799,310 |
| Nov 5, 2025 | 27.25 | 28.66 | 27.10 | 28.47 | 28.47 | 2.30% | 53,478,100 |
| Nov 4, 2025 | 29.43 | 29.78 | 27.61 | 27.83 | 27.83 | -6.70% | 85,175,080 |
| Nov 3, 2025 | 30.09 | 30.52 | 28.68 | 29.83 | 29.83 | -2.42% | 60,179,330 |
| Oct 31, 2025 | 31.40 | 31.60 | 30.51 | 30.57 | 30.57 | 0.07% | 62,008,760 |
| Oct 30, 2025 | 30.77 | 31.35 | 30.49 | 30.55 | 30.55 | -2.02% | 55,440,800 |
| Oct 29, 2025 | 29.97 | 31.23 | 29.86 | 31.18 | 31.18 | 5.55% | 59,630,860 |
| Oct 28, 2025 | 30.81 | 30.82 | 29.46 | 29.54 | 29.54 | -3.87% | 58,780,230 |
| Oct 27, 2025 | 30.50 | 30.90 | 29.86 | 30.73 | 30.73 | 1.29% | 62,896,480 |
| Oct 24, 2025 | 30.55 | 30.82 | 30.01 | 30.34 | 30.34 | - | 38,807,310 |
| Oct 23, 2025 | 30.32 | 30.60 | 29.40 | 30.34 | 30.34 | -0.88% | 57,927,880 |
| Oct 22, 2025 | 28.50 | 30.96 | 28.50 | 30.61 | 30.61 | -1.19% | 95,988,690 |
| Oct 21, 2025 | 31.16 | 31.56 | 30.74 | 30.98 | 30.98 | -0.80% | 66,422,320 |
| Oct 20, 2025 | 31.56 | 32.20 | 30.88 | 31.23 | 31.23 | -3.76% | 94,747,370 |
| Oct 17, 2025 | 34.96 | 35.05 | 32.36 | 32.45 | 32.45 | -5.34% | 96,340,200 |
| Oct 16, 2025 | 35.47 | 36.12 | 34.00 | 34.28 | 34.28 | -0.78% | 82,291,950 |
| Oct 15, 2025 | 35.18 | 35.48 | 33.08 | 34.55 | 34.55 | -1.20% | 101,663,700 |
| Oct 14, 2025 | 39.30 | 39.89 | 34.02 | 34.97 | 34.97 | -7.49% | 143,014,400 |
| Oct 13, 2025 | 36.00 | 37.80 | 33.30 | 37.80 | 37.80 | 4.13% | 135,741,900 |
| Oct 10, 2025 | 35.74 | 39.38 | 35.60 | 36.30 | 36.30 | 0.33% | 110,508,500 |
| Oct 9, 2025 | 35.00 | 36.18 | 34.39 | 36.18 | 36.18 | 10.00% | 74,538,030 |
| Sep 30, 2025 | 33.00 | 33.85 | 32.62 | 32.89 | 32.89 | 5.21% | 87,884,000 |