Inner Mongolia Dian Tou Energy Corporation Limited (SHE:002128)
China
· Delayed Price · Currency is CNY 28.60
+1.86 (6.96%)
At close: Dec 5, 2025
SHE:002128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.73 | 29.14 | 26.66 | 28.60 | 28.60 | 6.96% | 28,320,630 |
| Dec 4, 2025 | 27.27 | 27.38 | 26.57 | 26.74 | 26.74 | -0.45% | 9,254,701 |
| Dec 3, 2025 | 25.94 | 27.25 | 25.90 | 26.86 | 26.86 | 3.51% | 19,095,160 |
| Dec 2, 2025 | 26.38 | 26.55 | 25.91 | 25.95 | 25.95 | -1.67% | 10,726,590 |
| Dec 1, 2025 | 26.46 | 26.75 | 26.02 | 26.39 | 26.39 | 1.38% | 13,540,341 |
| Nov 28, 2025 | 25.98 | 26.15 | 25.60 | 26.03 | 26.03 | 0.19% | 10,192,890 |
| Nov 27, 2025 | 26.75 | 26.99 | 25.91 | 25.98 | 25.98 | -1.85% | 17,582,770 |
| Nov 26, 2025 | 26.33 | 26.89 | 26.23 | 26.47 | 26.47 | 0.34% | 9,210,501 |
| Nov 25, 2025 | 26.13 | 26.82 | 26.00 | 26.38 | 26.38 | 1.03% | 15,184,710 |
| Nov 24, 2025 | 25.81 | 26.36 | 25.60 | 26.11 | 26.11 | 0.85% | 13,514,816 |
| Nov 21, 2025 | 26.15 | 26.48 | 25.80 | 25.89 | 25.89 | -2.82% | 16,464,300 |
| Nov 20, 2025 | 27.22 | 27.62 | 26.50 | 26.64 | 26.64 | -2.13% | 16,729,820 |
| Nov 19, 2025 | 26.30 | 27.29 | 26.06 | 27.22 | 27.22 | 2.45% | 23,310,520 |
| Nov 18, 2025 | 27.60 | 27.88 | 26.28 | 26.57 | 26.57 | -5.51% | 30,689,600 |
| Nov 17, 2025 | 28.83 | 30.08 | 26.22 | 28.12 | 28.12 | -1.78% | 43,663,390 |
| Nov 14, 2025 | 28.00 | 28.98 | 27.66 | 28.63 | 28.63 | 0.81% | 16,921,980 |
| Nov 13, 2025 | 27.45 | 28.59 | 27.05 | 28.40 | 28.40 | 3.61% | 16,994,240 |
| Nov 12, 2025 | 26.85 | 27.75 | 26.61 | 27.41 | 27.41 | 1.97% | 13,693,520 |
| Nov 11, 2025 | 27.91 | 27.93 | 26.87 | 26.88 | 26.88 | -3.66% | 15,651,160 |
| Nov 10, 2025 | 27.15 | 27.95 | 26.79 | 27.90 | 27.90 | 3.33% | 20,359,380 |
| Nov 7, 2025 | 26.51 | 27.44 | 26.51 | 27.00 | 27.00 | 0.41% | 15,422,430 |
| Nov 6, 2025 | 25.41 | 27.03 | 25.37 | 26.89 | 26.89 | 5.82% | 24,143,680 |
| Nov 5, 2025 | 25.36 | 25.53 | 24.81 | 25.41 | 25.41 | -1.40% | 15,013,390 |
| Nov 4, 2025 | 25.95 | 26.35 | 25.46 | 25.77 | 25.77 | -0.69% | 16,902,580 |
| Nov 3, 2025 | 25.21 | 26.15 | 25.21 | 25.95 | 25.95 | 2.69% | 17,426,440 |
| Oct 31, 2025 | 25.61 | 25.67 | 24.85 | 25.27 | 25.27 | -0.67% | 12,898,900 |
| Oct 30, 2025 | 25.20 | 25.79 | 25.20 | 25.44 | 25.44 | 0.32% | 12,335,430 |
| Oct 29, 2025 | 24.41 | 25.73 | 24.15 | 25.36 | 25.36 | 4.41% | 25,508,950 |
| Oct 28, 2025 | 24.86 | 25.08 | 24.18 | 24.29 | 24.29 | -2.17% | 14,266,050 |
| Oct 27, 2025 | 24.45 | 25.27 | 24.34 | 24.83 | 24.83 | 1.43% | 17,379,250 |
| Oct 24, 2025 | 24.80 | 25.15 | 24.31 | 24.48 | 24.48 | -3.36% | 24,196,340 |
| Oct 23, 2025 | 24.56 | 25.51 | 24.52 | 25.33 | 25.33 | 3.30% | 17,899,190 |
| Oct 22, 2025 | 24.38 | 24.61 | 24.16 | 24.52 | 24.52 | -0.16% | 8,637,873 |
| Oct 21, 2025 | 24.26 | 24.67 | 23.91 | 24.56 | 24.56 | 0.24% | 14,550,860 |
| Oct 20, 2025 | 24.16 | 24.79 | 24.05 | 24.50 | 24.50 | 1.62% | 17,820,600 |
| Oct 17, 2025 | 24.40 | 24.74 | 24.00 | 24.11 | 24.11 | 0.29% | 17,396,150 |
| Oct 16, 2025 | 24.34 | 24.99 | 23.90 | 24.04 | 24.04 | -1.23% | 16,835,060 |
| Oct 15, 2025 | 23.59 | 24.45 | 23.35 | 24.34 | 24.34 | 2.74% | 17,027,500 |
| Oct 14, 2025 | 23.68 | 24.19 | 23.55 | 23.69 | 23.69 | 0.42% | 14,513,850 |
| Oct 13, 2025 | 22.70 | 23.82 | 22.70 | 23.59 | 23.59 | -1.42% | 17,037,020 |
| Oct 10, 2025 | 23.71 | 24.12 | 23.55 | 23.93 | 23.93 | - | 15,593,560 |
| Oct 9, 2025 | 23.00 | 24.00 | 22.88 | 23.93 | 23.93 | 6.03% | 15,058,540 |
| Sep 30, 2025 | 22.50 | 22.98 | 22.37 | 22.57 | 22.57 | 0.49% | 10,223,500 |
| Sep 29, 2025 | 22.30 | 22.69 | 22.01 | 22.46 | 22.46 | 0.72% | 10,607,700 |
| Sep 26, 2025 | 22.25 | 22.50 | 22.15 | 22.30 | 22.30 | -0.13% | 9,295,215 |
| Sep 25, 2025 | 22.61 | 22.70 | 22.14 | 22.33 | 22.33 | -1.59% | 10,363,870 |
| Sep 24, 2025 | 22.50 | 23.00 | 22.42 | 22.69 | 22.69 | 0.09% | 7,753,339 |
| Sep 23, 2025 | 22.26 | 23.02 | 22.16 | 22.67 | 22.67 | 1.70% | 12,916,420 |
| Sep 22, 2025 | 22.17 | 22.70 | 21.88 | 22.29 | 22.29 | 0.54% | 9,476,700 |
| Sep 19, 2025 | 21.99 | 22.44 | 21.88 | 22.17 | 22.17 | 1.37% | 10,501,020 |
| Sep 18, 2025 | 22.66 | 22.66 | 21.80 | 21.87 | 21.87 | -3.70% | 12,977,430 |
| Sep 17, 2025 | 22.72 | 22.83 | 22.42 | 22.71 | 22.71 | -0.44% | 8,215,591 |
| Sep 16, 2025 | 23.32 | 23.33 | 22.35 | 22.81 | 22.81 | -1.51% | 12,083,460 |
| Sep 15, 2025 | 22.28 | 23.17 | 22.10 | 23.16 | 23.16 | 4.04% | 15,478,020 |
| Sep 12, 2025 | 22.18 | 22.53 | 22.14 | 22.26 | 22.26 | 0.59% | 10,428,610 |
| Sep 11, 2025 | 21.95 | 22.28 | 21.90 | 22.13 | 22.13 | 0.87% | 8,314,796 |
| Sep 10, 2025 | 22.34 | 22.34 | 21.85 | 21.94 | 21.94 | -2.14% | 8,302,335 |
| Sep 9, 2025 | 22.13 | 22.42 | 22.04 | 22.42 | 22.42 | 0.54% | 14,127,100 |
| Sep 8, 2025 | 21.69 | 22.38 | 21.54 | 22.30 | 22.30 | 3.34% | 15,264,470 |
| Sep 5, 2025 | 21.29 | 21.66 | 21.11 | 21.58 | 21.58 | 1.22% | 12,821,980 |
| Sep 4, 2025 | 21.07 | 21.37 | 20.78 | 21.32 | 21.32 | 1.04% | 15,215,370 |
| Sep 3, 2025 | 21.50 | 21.59 | 20.93 | 21.10 | 21.10 | -1.26% | 10,482,700 |
| Sep 2, 2025 | 21.09 | 21.38 | 20.91 | 21.37 | 21.37 | 1.38% | 16,232,550 |
| Sep 1, 2025 | 20.83 | 21.18 | 20.56 | 21.08 | 21.08 | 1.64% | 16,500,880 |
| Aug 29, 2025 | 20.80 | 20.97 | 20.54 | 20.74 | 20.74 | -0.29% | 17,009,100 |
| Aug 28, 2025 | 20.13 | 20.89 | 20.12 | 20.80 | 20.80 | 4.10% | 26,759,550 |
| Aug 27, 2025 | 20.30 | 20.43 | 19.93 | 19.98 | 19.98 | -1.87% | 12,999,350 |
| Aug 26, 2025 | 20.22 | 20.39 | 20.06 | 20.36 | 20.36 | 0.69% | 10,775,570 |
| Aug 25, 2025 | 19.61 | 20.23 | 19.61 | 20.22 | 20.22 | 3.75% | 22,483,840 |
| Aug 22, 2025 | 19.77 | 19.78 | 19.42 | 19.49 | 19.49 | -1.42% | 16,464,100 |
| Aug 21, 2025 | 19.67 | 19.94 | 19.63 | 19.77 | 19.77 | 0.61% | 15,919,530 |
| Aug 20, 2025 | 19.65 | 19.79 | 19.55 | 19.65 | 19.65 | - | 12,944,240 |
| Aug 19, 2025 | 19.85 | 19.97 | 19.57 | 19.65 | 19.65 | -1.01% | 10,985,690 |
| Aug 18, 2025 | 20.39 | 20.57 | 19.82 | 19.85 | 19.85 | -2.70% | 18,529,040 |
| Aug 15, 2025 | 20.03 | 20.53 | 20.02 | 20.40 | 20.40 | 1.44% | 11,557,190 |
| Aug 14, 2025 | 20.60 | 20.74 | 20.01 | 20.11 | 20.11 | -2.62% | 14,368,440 |
| Aug 13, 2025 | 20.60 | 20.66 | 20.40 | 20.65 | 20.65 | 0.44% | 5,999,575 |
| Aug 12, 2025 | 20.35 | 20.71 | 20.31 | 20.56 | 20.56 | 1.03% | 5,811,500 |
| Aug 11, 2025 | 20.68 | 20.70 | 20.25 | 20.35 | 20.35 | -1.41% | 9,232,434 |
| Aug 8, 2025 | 20.54 | 20.70 | 20.46 | 20.64 | 20.64 | 0.49% | 4,646,314 |
| Aug 7, 2025 | 20.50 | 20.60 | 20.24 | 20.54 | 20.54 | 0.20% | 5,390,391 |
| Aug 6, 2025 | 20.28 | 20.67 | 20.27 | 20.50 | 20.50 | 1.08% | 8,044,320 |
| Aug 5, 2025 | 20.01 | 20.40 | 19.95 | 20.28 | 20.28 | 1.00% | 5,601,177 |
| Aug 4, 2025 | 19.97 | 20.15 | 19.73 | 20.08 | 20.08 | -0.05% | 9,622,025 |
| Aug 1, 2025 | 19.98 | 20.29 | 19.92 | 20.09 | 20.09 | -0.20% | 7,506,190 |
| Jul 31, 2025 | 20.72 | 20.72 | 20.01 | 20.13 | 20.13 | -2.99% | 10,027,650 |
| Jul 30, 2025 | 20.58 | 20.96 | 20.58 | 20.75 | 20.75 | 1.17% | 7,774,832 |
| Jul 29, 2025 | 20.35 | 20.59 | 20.27 | 20.51 | 20.51 | 0.54% | 5,283,800 |
| Jul 28, 2025 | 20.46 | 20.78 | 20.11 | 20.40 | 20.40 | -2.21% | 9,403,131 |
| Jul 25, 2025 | 21.05 | 21.08 | 20.73 | 20.86 | 20.86 | -0.95% | 7,258,154 |
| Jul 24, 2025 | 21.09 | 21.10 | 20.68 | 21.06 | 21.06 | 0.10% | 9,651,002 |
| Jul 23, 2025 | 21.04 | 21.63 | 21.01 | 21.04 | 21.04 | 0.05% | 22,110,270 |
| Jul 22, 2025 | 19.82 | 21.21 | 19.76 | 21.03 | 21.03 | 6.05% | 26,838,320 |
| Jul 21, 2025 | 19.38 | 19.84 | 19.38 | 19.83 | 19.83 | 2.48% | 10,121,550 |
| Jul 18, 2025 | 19.20 | 19.46 | 19.20 | 19.35 | 19.35 | 0.68% | 4,756,781 |
| Jul 17, 2025 | 19.24 | 19.32 | 19.18 | 19.22 | 19.22 | - | 3,671,575 |
| Jul 16, 2025 | 19.36 | 19.58 | 19.21 | 19.22 | 19.22 | -0.98% | 4,914,073 |
| Jul 15, 2025 | 19.34 | 19.70 | 19.27 | 19.41 | 19.41 | 0.36% | 7,170,068 |
| Jul 14, 2025 | 19.46 | 19.58 | 19.25 | 19.34 | 19.34 | -0.62% | 8,414,139 |
| Jul 11, 2025 | 19.09 | 19.53 | 19.01 | 19.46 | 19.46 | 2.21% | 14,168,780 |