Skip to main content
Inner Mongolia Shuangxin Environmental Protection Materials Co., Ltd. (SHE:001369)
China flag China · Delayed Price · Currency is CNY
15.12
-0.84 (-5.26%)
At close: Apr 28, 2026

SHE:001369 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202615.7316.0015.6115.9615.961.53%12,482,484
Apr 24, 202615.6115.8415.5715.7215.72-0.32%10,606,950
Apr 23, 202616.0016.0815.6015.7715.77-1.99%15,882,670
Apr 22, 202616.0616.2215.8816.0916.09-0.12%15,715,060
Apr 21, 202616.2016.3315.9116.1116.11-0.80%17,180,010
Apr 20, 202616.0316.2915.9516.2416.241.06%18,541,140
Apr 17, 202615.9916.2215.9016.0716.07-16,960,230
Apr 16, 202615.8316.2815.6616.0716.071.20%20,732,180
Apr 15, 202615.9216.1015.7415.8815.88-0.31%18,004,340
Apr 14, 202615.9715.9715.7415.9315.93-0.62%17,402,770
Apr 13, 202615.6716.0515.6016.0316.031.46%21,713,774
Apr 10, 202615.8816.2015.7015.8015.802.46%27,968,440
Apr 9, 202615.3915.4915.2515.4215.42-0.52%14,153,993
Apr 8, 202615.3115.5615.2015.5015.501.31%21,831,130
Apr 7, 202614.6615.3514.6615.3015.304.15%23,226,784
Apr 3, 202615.2015.2714.6214.6914.69-2.65%15,481,667
Apr 2, 202615.6915.7115.0015.0915.09-4.43%24,271,090
Apr 1, 202615.6916.1915.6415.7915.792.07%22,879,530
Mar 31, 202616.3016.3615.4415.4715.47-4.98%29,390,196
Mar 30, 202616.4716.7916.0016.2816.28-1.81%26,009,672
Mar 27, 202615.6516.7615.6016.5816.584.94%38,149,996
Mar 26, 202616.6616.7015.6815.8015.80-5.56%36,029,330
Mar 25, 202616.4417.0716.4416.7316.730.54%35,712,188
Mar 24, 202616.8316.8816.0516.6416.640.24%39,786,278
Mar 23, 202615.8317.3815.8316.6016.601.72%49,943,743
Mar 20, 202617.3217.7516.3016.3216.32-7.17%49,010,620
Mar 19, 202618.3118.7117.2817.5817.58-7.13%57,095,160
Mar 18, 202619.1720.5518.2018.9318.93-1.30%102,117,639
Mar 17, 202617.1719.1817.0519.1819.189.98%63,922,353
Mar 16, 202618.1018.1017.1817.4417.44-4.60%50,511,232
Mar 13, 202616.9518.6816.9518.2818.285.79%82,712,630
Mar 12, 202617.8718.6317.2717.2817.282.01%101,982,700
Mar 11, 202615.4016.9415.4016.9416.9410.00%73,436,440
Mar 10, 202615.2915.5215.2315.4015.40-0.26%17,069,136
Mar 9, 202615.2215.6015.1815.4415.442.52%31,538,479
Mar 6, 202615.1015.1114.8515.0615.06-0.66%14,183,260
Mar 5, 202614.6715.3314.6715.1615.166.46%23,698,249
Mar 4, 202614.4514.4514.1914.2414.24-2.00%8,218,014
Mar 3, 202614.9314.9914.5114.5314.53-2.74%14,714,007
Mar 2, 202615.0515.0614.8814.9414.94-1.65%13,296,440
Feb 27, 202615.2215.3415.1615.1915.19-0.59%11,985,618
Feb 26, 202615.1515.4515.0615.2815.281.26%24,316,870
Feb 25, 202614.9615.1114.9415.0915.090.87%11,711,060
Feb 24, 202614.8514.9814.8514.9614.961.08%6,694,976
Feb 13, 202614.9114.9514.8014.8014.80-0.74%7,011,752
Feb 12, 202615.0015.0214.8814.9114.91-1.06%8,427,638
Feb 11, 202614.9515.0714.9215.0715.070.80%9,508,294
Feb 10, 202615.0315.0314.9314.9514.95-0.33%6,198,624
Feb 9, 202615.0215.0514.9715.0015.000.20%6,925,752
Feb 6, 202614.9815.0614.8414.9714.970.07%6,423,805
Feb 5, 202615.0815.0814.9614.9614.96-1.25%9,464,478
Feb 4, 202615.0515.2415.0315.1515.151.00%14,237,420
Feb 3, 202615.0015.0314.7515.0015.00-13,020,722
Feb 2, 202614.8915.3314.8515.0015.001.01%17,641,850
Jan 30, 202614.9314.9914.7914.8514.85-0.93%10,039,955
Jan 29, 202615.1315.1314.9514.9914.99-1.51%13,568,345
Jan 28, 202614.8415.3814.7515.2215.222.35%22,929,280
Jan 27, 202615.0815.1114.7214.8714.87-1.39%13,877,798
Jan 26, 202615.2415.2615.0515.0815.08-1.37%16,689,470
Jan 23, 202615.2215.3015.2215.2915.290.20%13,659,820
Jan 22, 202615.3315.3615.2015.2615.26-0.39%13,726,014
Jan 21, 202615.4015.4215.2215.3215.32-0.97%17,670,910
Jan 20, 202615.1915.5915.1415.4715.472.11%34,016,310
Jan 19, 202615.0615.1715.0515.1515.150.73%13,894,910
Jan 16, 202615.1015.1415.0315.0415.04-0.40%13,545,630
Jan 15, 202615.0015.1314.9715.1015.100.27%15,285,850
Jan 14, 202615.0515.2014.9915.0615.060.27%24,365,080
Jan 13, 202615.2615.2815.0115.0215.02-1.96%30,207,550
Jan 12, 202615.1715.4915.1215.3215.320.59%31,485,620
Jan 9, 202615.2015.3015.0715.2315.230.26%28,413,250
Jan 8, 202615.5415.5415.1815.1915.19-3.25%46,203,410
Jan 7, 202616.2016.2015.6815.7015.70-3.38%59,535,310
Jan 6, 202616.0016.5715.8016.2516.252.33%65,876,620
Jan 5, 202616.0116.6615.8215.8815.88-3.82%66,464,810
Dec 31, 202517.8718.8816.4216.5116.51-16.11%104,135,200