Inner Mongolia Dian Tou Energy Corporation Limited (SHE:002128)
China
· Delayed Price · Currency is CNY 32.37
+0.15 (0.47%)
Apr 29, 2026, 9:35 AM CST
SHE:002128 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 31.76 | 32.40 | 31.40 | 32.22 | 32.22 | 1.16% | 12,939,180 |
| Apr 27, 2026 | 32.42 | 32.68 | 31.79 | 31.85 | 31.85 | -2.72% | 13,210,850 |
| Apr 24, 2026 | 32.40 | 32.93 | 32.08 | 32.74 | 32.74 | -0.03% | 12,477,220 |
| Apr 23, 2026 | 33.02 | 33.30 | 31.82 | 32.75 | 32.75 | -1.36% | 14,836,050 |
| Apr 22, 2026 | 33.47 | 33.62 | 33.00 | 33.20 | 33.20 | -0.81% | 10,495,440 |
| Apr 21, 2026 | 33.07 | 33.65 | 32.90 | 33.47 | 33.47 | 1.36% | 14,976,670 |
| Apr 20, 2026 | 33.35 | 33.78 | 33.00 | 33.02 | 33.02 | -1.96% | 19,862,010 |
| Apr 17, 2026 | 33.54 | 34.03 | 33.17 | 33.68 | 33.68 | -0.36% | 18,309,400 |
| Apr 16, 2026 | 33.10 | 34.23 | 32.98 | 33.80 | 33.80 | 3.11% | 23,821,250 |
| Apr 15, 2026 | 31.78 | 32.80 | 31.52 | 32.78 | 32.78 | 3.80% | 30,135,680 |
| Apr 14, 2026 | 31.95 | 32.18 | 31.43 | 31.58 | 31.58 | 0.13% | 15,098,590 |
| Apr 13, 2026 | 31.70 | 31.95 | 31.21 | 31.54 | 31.54 | -0.19% | 16,097,540 |
| Apr 10, 2026 | 32.55 | 33.00 | 31.58 | 31.60 | 31.60 | -2.41% | 18,767,060 |
| Apr 9, 2026 | 31.68 | 32.69 | 31.58 | 32.38 | 32.38 | 1.12% | 11,526,460 |
| Apr 8, 2026 | 31.24 | 32.14 | 30.80 | 32.02 | 32.02 | 1.94% | 19,779,640 |
| Apr 7, 2026 | 30.37 | 31.66 | 30.33 | 31.41 | 31.41 | 3.53% | 14,613,590 |
| Apr 3, 2026 | 30.68 | 30.77 | 29.68 | 30.34 | 30.34 | -1.40% | 10,976,910 |
| Apr 2, 2026 | 30.17 | 30.93 | 30.17 | 30.77 | 30.77 | 2.29% | 16,418,040 |
| Apr 1, 2026 | 30.49 | 30.49 | 29.90 | 30.08 | 30.08 | 0.03% | 13,880,870 |
| Mar 31, 2026 | 31.37 | 31.78 | 30.06 | 30.07 | 30.07 | -3.99% | 13,780,220 |
| Mar 30, 2026 | 31.00 | 31.61 | 30.25 | 31.32 | 31.32 | 4.75% | 25,233,650 |
| Mar 27, 2026 | 29.48 | 30.27 | 29.36 | 29.90 | 29.90 | 0.40% | 11,809,004 |
| Mar 26, 2026 | 29.97 | 30.33 | 29.60 | 29.78 | 29.78 | -1.29% | 15,379,320 |
| Mar 25, 2026 | 30.11 | 30.47 | 29.40 | 30.17 | 30.17 | 1.75% | 18,781,010 |
| Mar 24, 2026 | 29.46 | 29.66 | 28.61 | 29.65 | 29.65 | 1.30% | 22,308,920 |
| Mar 23, 2026 | 28.79 | 30.50 | 28.65 | 29.27 | 29.27 | 0.03% | 31,752,590 |
| Mar 20, 2026 | 29.11 | 30.00 | 29.05 | 29.26 | 29.26 | -1.01% | 17,675,600 |
| Mar 19, 2026 | 30.40 | 30.93 | 29.31 | 29.56 | 29.56 | -3.81% | 21,997,900 |
| Mar 18, 2026 | 31.19 | 31.57 | 30.40 | 30.73 | 30.73 | -2.32% | 15,062,090 |
| Mar 17, 2026 | 32.89 | 33.06 | 31.34 | 31.46 | 31.46 | -4.38% | 17,773,220 |
| Mar 16, 2026 | 33.80 | 34.12 | 32.61 | 32.90 | 32.90 | -2.11% | 22,805,397 |
| Mar 13, 2026 | 34.67 | 34.88 | 33.50 | 33.61 | 33.61 | -2.52% | 19,433,190 |
| Mar 12, 2026 | 33.18 | 35.08 | 32.72 | 34.48 | 34.48 | 5.22% | 29,732,840 |
| Mar 11, 2026 | 32.20 | 32.96 | 31.75 | 32.77 | 32.77 | 2.15% | 17,354,540 |
| Mar 10, 2026 | 31.95 | 32.60 | 31.85 | 32.08 | 32.08 | -3.58% | 24,575,120 |
| Mar 9, 2026 | 34.30 | 34.40 | 33.01 | 33.27 | 32.97 | - | 35,646,550 |
| Mar 6, 2026 | 33.25 | 33.80 | 32.26 | 33.27 | 32.97 | -1.77% | 33,979,680 |
| Mar 5, 2026 | 33.20 | 34.27 | 32.92 | 33.87 | 33.56 | 2.89% | 34,547,930 |
| Mar 4, 2026 | 32.52 | 33.65 | 32.00 | 32.92 | 32.62 | 1.14% | 35,273,490 |
| Mar 3, 2026 | 33.17 | 33.52 | 32.08 | 32.55 | 32.26 | -0.09% | 29,151,560 |
| Mar 2, 2026 | 30.88 | 32.70 | 30.20 | 32.58 | 32.29 | 6.12% | 45,065,320 |
| Feb 27, 2026 | 28.93 | 30.77 | 28.91 | 30.70 | 30.42 | 5.61% | 26,885,630 |
| Feb 26, 2026 | 29.52 | 29.71 | 29.01 | 29.07 | 28.81 | -0.65% | 11,393,630 |
| Feb 25, 2026 | 28.78 | 29.86 | 28.68 | 29.26 | 29.00 | 1.81% | 14,531,160 |
| Feb 24, 2026 | 28.64 | 28.89 | 28.52 | 28.74 | 28.48 | 2.20% | 11,936,260 |
| Feb 13, 2026 | 29.00 | 29.05 | 28.10 | 28.12 | 27.87 | -3.53% | 15,685,990 |
| Feb 12, 2026 | 29.65 | 29.77 | 29.10 | 29.15 | 28.89 | -1.42% | 10,715,740 |
| Feb 11, 2026 | 28.60 | 29.69 | 28.59 | 29.57 | 29.30 | 2.67% | 15,306,720 |
| Feb 10, 2026 | 28.60 | 29.05 | 28.23 | 28.80 | 28.54 | 0.91% | 13,086,310 |
| Feb 9, 2026 | 28.80 | 29.04 | 28.44 | 28.54 | 28.28 | 0.35% | 11,162,830 |
| Feb 6, 2026 | 27.84 | 28.94 | 27.51 | 28.44 | 28.18 | 0.25% | 17,760,300 |
| Feb 5, 2026 | 28.88 | 29.15 | 27.85 | 28.37 | 28.11 | -3.07% | 23,874,330 |
| Feb 4, 2026 | 28.01 | 29.49 | 27.78 | 29.27 | 29.01 | 6.05% | 33,391,850 |
| Feb 3, 2026 | 27.69 | 27.96 | 26.84 | 27.60 | 27.35 | 3.37% | 24,558,950 |
| Feb 2, 2026 | 27.95 | 28.59 | 26.62 | 26.70 | 26.46 | -7.68% | 39,452,060 |
| Jan 30, 2026 | 29.58 | 30.12 | 28.16 | 28.92 | 28.66 | -4.84% | 29,074,990 |
| Jan 29, 2026 | 30.99 | 31.45 | 29.71 | 30.39 | 30.12 | -1.49% | 36,670,750 |
| Jan 28, 2026 | 29.04 | 30.95 | 28.60 | 30.85 | 30.57 | 6.86% | 50,805,220 |
| Jan 27, 2026 | 29.13 | 29.97 | 28.66 | 28.87 | 28.61 | -1.87% | 24,159,630 |
| Jan 26, 2026 | 29.29 | 29.68 | 28.91 | 29.42 | 29.15 | 1.17% | 29,757,610 |
| Jan 23, 2026 | 29.00 | 29.30 | 28.68 | 29.08 | 28.82 | 0.66% | 21,110,840 |
| Jan 22, 2026 | 29.00 | 29.45 | 28.71 | 28.89 | 28.63 | -0.48% | 20,105,170 |
| Jan 21, 2026 | 29.65 | 29.99 | 28.96 | 29.03 | 28.77 | -2.35% | 21,399,300 |
| Jan 20, 2026 | 30.00 | 30.29 | 29.10 | 29.73 | 29.46 | -0.90% | 21,838,510 |
| Jan 19, 2026 | 29.91 | 30.39 | 29.50 | 30.00 | 29.73 | -0.13% | 14,438,020 |
| Jan 16, 2026 | 30.60 | 31.45 | 29.77 | 30.04 | 29.77 | -1.67% | 20,727,530 |
| Jan 15, 2026 | 30.09 | 31.58 | 29.86 | 30.55 | 30.27 | 1.13% | 25,979,560 |
| Jan 14, 2026 | 29.95 | 30.83 | 29.40 | 30.21 | 29.94 | 1.58% | 27,505,780 |
| Jan 13, 2026 | 29.26 | 30.26 | 29.02 | 29.74 | 29.47 | 1.64% | 25,952,150 |
| Jan 12, 2026 | 30.24 | 30.33 | 29.08 | 29.26 | 29.00 | -1.81% | 16,593,180 |
| Jan 9, 2026 | 29.45 | 30.09 | 29.30 | 29.80 | 29.53 | 1.19% | 15,306,170 |
| Jan 8, 2026 | 29.56 | 30.05 | 29.35 | 29.45 | 29.18 | -1.04% | 13,940,470 |
| Jan 7, 2026 | 30.36 | 30.36 | 29.12 | 29.76 | 29.49 | -0.93% | 18,906,770 |
| Jan 6, 2026 | 29.32 | 30.29 | 29.24 | 30.04 | 29.77 | 4.63% | 22,749,130 |
| Jan 5, 2026 | 28.56 | 29.09 | 28.30 | 28.71 | 28.45 | 2.87% | 19,900,420 |
| Dec 31, 2025 | 27.90 | 28.47 | 27.50 | 27.91 | 27.66 | -0.11% | 13,901,180 |
| Dec 30, 2025 | 26.96 | 28.19 | 26.88 | 27.94 | 27.69 | 2.38% | 14,549,300 |
| Dec 29, 2025 | 28.32 | 28.34 | 27.21 | 27.29 | 27.04 | -2.61% | 14,022,190 |
| Dec 26, 2025 | 27.50 | 28.21 | 27.47 | 28.02 | 27.77 | 2.19% | 15,442,620 |
| Dec 25, 2025 | 27.20 | 27.61 | 26.81 | 27.42 | 27.17 | 0.15% | 10,589,400 |
| Dec 24, 2025 | 27.70 | 27.78 | 27.16 | 27.38 | 27.13 | -1.05% | 11,589,030 |
| Dec 23, 2025 | 27.66 | 28.26 | 27.41 | 27.67 | 27.42 | 0.65% | 12,943,920 |
| Dec 22, 2025 | 27.45 | 27.82 | 27.37 | 27.49 | 27.24 | 0.81% | 11,262,520 |
| Dec 19, 2025 | 26.98 | 27.59 | 26.72 | 27.27 | 27.02 | 0.63% | 12,246,220 |
| Dec 18, 2025 | 26.93 | 27.30 | 26.65 | 27.10 | 26.86 | 0.63% | 10,479,990 |
| Dec 17, 2025 | 26.70 | 27.18 | 26.41 | 26.93 | 26.69 | 0.86% | 10,964,330 |
| Dec 16, 2025 | 27.68 | 27.70 | 26.47 | 26.70 | 26.46 | -3.44% | 14,229,210 |
| Dec 15, 2025 | 27.43 | 27.93 | 27.07 | 27.65 | 27.40 | -1.00% | 18,843,890 |
| Dec 12, 2025 | 27.25 | 27.93 | 26.65 | 27.93 | 27.68 | 3.60% | 29,081,250 |
| Dec 11, 2025 | 27.20 | 27.45 | 26.71 | 26.96 | 26.72 | -0.74% | 10,166,140 |
| Dec 10, 2025 | 26.78 | 27.16 | 26.62 | 27.16 | 26.92 | 1.34% | 8,842,100 |
| Dec 9, 2025 | 27.76 | 27.95 | 26.48 | 26.80 | 26.56 | -4.18% | 18,660,730 |
| Dec 8, 2025 | 28.60 | 28.80 | 27.38 | 27.97 | 27.72 | -2.20% | 25,215,940 |
| Dec 5, 2025 | 26.73 | 29.14 | 26.66 | 28.60 | 28.34 | 6.96% | 28,320,630 |
| Dec 4, 2025 | 27.27 | 27.38 | 26.57 | 26.74 | 26.50 | -0.45% | 9,254,701 |
| Dec 3, 2025 | 25.94 | 27.25 | 25.90 | 26.86 | 26.62 | 3.51% | 19,095,160 |
| Dec 2, 2025 | 26.38 | 26.55 | 25.91 | 25.95 | 25.72 | -1.67% | 10,726,590 |
| Dec 1, 2025 | 26.46 | 26.75 | 26.02 | 26.39 | 26.15 | 1.38% | 13,540,340 |
| Nov 28, 2025 | 25.98 | 26.15 | 25.60 | 26.03 | 25.80 | 0.19% | 10,192,890 |
| Nov 27, 2025 | 26.75 | 26.99 | 25.91 | 25.98 | 25.75 | -1.85% | 17,582,770 |