Skip to main content
Inner Mongolia OJing Science & Technology Co., Ltd. (SHE:001269)
China flag China · Delayed Price · Currency is CNY
21.40
+0.37 (1.76%)
Apr 29, 2026, 3:04 PM CST

SHE:001269 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202620.9421.5020.7721.4021.401.76%1,663,871
Apr 28, 202621.4321.6820.9121.0321.03-2.32%1,962,792
Apr 27, 202621.0021.6220.8021.5321.53-0.14%2,485,219
Apr 24, 202621.7221.7221.4221.5621.56-0.74%1,894,047
Apr 23, 202621.8421.9821.5121.7221.72-0.55%2,024,658
Apr 22, 202621.9222.0721.6421.8421.84-1.00%2,342,217
Apr 21, 202622.6522.7522.0022.0622.06-2.43%2,772,398
Apr 20, 202622.5922.7622.3122.6122.61-2,581,929
Apr 17, 202622.5422.7122.2322.6122.61-2,999,900
Apr 16, 202622.4122.7922.2522.6122.610.80%2,878,581
Apr 15, 202623.0523.0722.3722.4322.43-2.39%3,560,838
Apr 14, 202623.3023.3622.7022.9822.98-3.57%6,348,801
Apr 13, 202622.7025.3822.2423.8323.832.80%11,097,265
Apr 10, 202623.1823.1822.5723.1823.1810.01%4,504,274
Apr 9, 202621.4321.4320.9221.0721.07-2.18%1,823,289
Apr 8, 202621.4121.5521.2021.5421.542.43%2,322,434
Apr 7, 202620.3221.1720.2421.0321.033.49%2,658,243
Apr 3, 202621.2721.2820.2420.3220.32-3.65%2,835,225
Apr 2, 202621.8821.9621.0021.0921.09-3.79%3,229,720
Apr 1, 202622.1722.2821.7621.9221.920.74%2,672,300
Mar 31, 202622.6822.7321.7021.7621.76-4.98%4,269,440
Mar 30, 202623.7724.0222.6122.9022.90-4.46%4,970,866
Mar 27, 202623.2924.4823.1123.9723.971.78%4,591,009
Mar 26, 202624.5624.5623.4723.5523.55-4.11%4,220,280
Mar 25, 202624.4024.8824.2024.5624.56-0.45%5,236,787
Mar 24, 202624.5824.9922.2124.6724.672.03%9,135,843
Mar 23, 202624.2925.1324.0324.1824.18-1.63%6,340,505
Mar 20, 202625.0125.7024.0724.5824.58-0.97%7,607,326
Mar 19, 202624.1325.6624.1324.8224.820.98%4,557,400
Mar 18, 202624.9425.1424.1024.5824.58-1.21%4,389,042
Mar 17, 202625.4425.9724.8324.8824.88-2.20%4,947,260
Mar 16, 202625.5025.9825.1825.4425.44-0.24%4,490,720
Mar 13, 202625.6426.1825.4425.5025.50-1.54%7,292,881
Mar 12, 202625.6325.9425.3325.9025.901.09%6,825,780
Mar 11, 202625.6725.8925.3225.6225.62-0.12%6,327,020
Mar 10, 202625.5025.6524.8825.6525.650.90%6,940,664
Mar 9, 202624.5025.4524.3825.4225.421.56%7,517,223
Mar 6, 202624.8825.4024.6825.0325.03-0.32%6,349,267
Mar 5, 202626.1226.2025.0825.1125.11-2.22%9,451,237
Mar 4, 202625.5425.9924.8925.6825.68-1.34%15,047,640
Mar 3, 202623.7526.0323.7526.0326.0310.02%6,327,521
Mar 2, 202624.3424.7723.4823.6623.66-4.44%3,723,420
Feb 27, 202624.3524.9624.1824.7624.761.48%2,906,170
Feb 26, 202625.0725.1824.2724.4024.40-2.24%2,875,172
Feb 25, 202625.0025.3524.8324.9624.960.20%2,584,800
Feb 24, 202624.3325.3323.9124.9124.913.53%3,683,632
Feb 13, 202624.8925.0024.0024.0624.06-3.76%3,230,380
Feb 12, 202625.3325.4224.8925.0025.00-1.11%2,153,620
Feb 11, 202625.8025.8725.1825.2825.28-1.52%2,674,380
Feb 10, 202625.8926.6025.5025.6725.67-1.50%5,330,010
Feb 9, 202624.8926.4524.6726.0626.065.93%8,626,995
Feb 6, 202623.9524.9823.6824.6024.601.91%3,538,659
Feb 5, 202624.9924.9924.0724.1424.14-3.98%3,503,280
Feb 4, 202623.6725.1423.6525.1425.145.76%6,046,438
Feb 3, 202623.2223.7922.9823.7723.774.12%3,279,900
Feb 2, 202623.2323.6022.8322.8322.83-2.27%2,357,540
Jan 30, 202623.9924.0322.9123.3623.36-2.99%3,907,274
Jan 29, 202624.7825.1023.9224.0824.08-2.79%3,690,701
Jan 28, 202625.3025.3924.6824.7724.77-2.48%3,028,040
Jan 27, 202625.0425.4223.9025.4025.401.36%4,928,578
Jan 26, 202625.8726.1024.8325.0625.06-1.92%4,578,060
Jan 23, 202624.2425.5924.2425.5525.555.45%6,526,473
Jan 22, 202623.8524.3523.5324.2324.232.11%2,606,200
Jan 21, 202623.8024.0823.6523.7323.73-0.42%1,670,459
Jan 20, 202624.3624.5523.6523.8323.83-2.18%2,530,400
Jan 19, 202624.1524.4123.9624.3624.360.74%2,044,899
Jan 16, 202623.9924.4623.7624.1824.182.37%2,976,120
Jan 15, 202623.6524.1123.5123.6223.62-1.01%2,025,368
Jan 14, 202624.1724.3823.5723.8623.86-0.79%3,350,686
Jan 13, 202624.5324.5923.9424.0524.05-1.84%2,524,760
Jan 12, 202623.9724.9323.9724.5024.502.08%3,278,622
Jan 9, 202624.1824.3523.7524.0024.00-1.11%2,879,224
Jan 8, 202623.5124.2823.4024.2724.273.23%3,609,127
Jan 7, 202623.7223.8523.4123.5123.51-0.89%2,273,009
Jan 6, 202623.6023.9523.5723.7223.720.68%2,444,071
Jan 5, 202624.0924.2923.4023.5623.56-2.16%3,202,360
Dec 31, 202523.9424.1723.6624.0824.080.75%1,242,220
Dec 30, 202524.2324.2623.8623.9023.90-1.77%1,495,957
Dec 29, 202524.3424.6924.1424.3324.330.37%1,967,729
Dec 26, 202524.3925.2024.1224.2424.241.25%3,017,160
Dec 25, 202523.7924.0623.6123.9423.940.59%1,402,889
Dec 24, 202523.4023.9723.4023.8023.800.98%1,398,995
Dec 23, 202523.6723.8823.4423.5723.57-0.88%1,229,941
Dec 22, 202523.7324.0323.6023.7823.78-0.21%1,384,337
Dec 19, 202523.7123.9823.6723.8323.830.76%1,315,554
Dec 18, 202523.3923.9523.1723.6523.651.07%1,570,400
Dec 17, 202523.0823.4222.8923.4023.401.30%1,338,920
Dec 16, 202523.5823.5822.9723.1023.10-2.16%1,294,540
Dec 15, 202523.6523.9923.4723.6123.610.08%1,235,200
Dec 12, 202523.3623.8223.2123.5923.590.98%1,441,220
Dec 11, 202524.0324.0323.3623.3623.36-2.46%1,649,740
Dec 10, 202524.2524.2523.6623.9523.95-0.83%1,758,460
Dec 9, 202524.3924.4223.8824.1524.15-1.11%2,479,660
Dec 8, 202524.1424.6424.0224.4224.420.58%2,097,474
Dec 5, 202524.2424.5424.0024.2824.280.17%1,995,200
Dec 4, 202524.9024.9424.1524.2424.24-2.88%1,751,660
Dec 3, 202525.5725.5824.9224.9624.96-2.39%2,201,000
Dec 2, 202526.0026.2125.5125.5725.57-2.48%2,012,900
Dec 1, 202527.0027.0026.0626.2226.22-2.27%2,938,800
Nov 28, 202526.4026.9526.3526.8326.831.13%2,042,900