Inner Mongolia North Hauler Joint Stock Co., Ltd. (600262.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 17.42 | 17.56 | 17.30 | 17.43 | 17.43 | 1,874,300 |
| 13 Jun 2024 | 17.23 | 17.56 | 17.20 | 17.44 | 17.44 | 2,143,700 |
| 12 Jun 2024 | 17.06 | 17.44 | 16.95 | 17.26 | 17.26 | 1,735,801 |
| 11 Jun 2024 | 17.35 | 17.44 | 16.78 | 17.02 | 17.02 | 2,539,066 |
| 07 Jun 2024 | 16.74 | 17.31 | 16.74 | 17.22 | 17.22 | 3,490,370 |
| 06 Jun 2024 | 17.31 | 17.41 | 16.26 | 16.51 | 16.51 | 5,152,800 |
| 05 Jun 2024 | 17.85 | 17.90 | 17.25 | 17.32 | 17.32 | 2,664,700 |
| 04 Jun 2024 | 18.02 | 18.20 | 17.44 | 17.80 | 17.80 | 3,330,700 |
| 03 Jun 2024 | 18.56 | 18.63 | 17.82 | 18.02 | 18.02 | 3,217,400 |
| 31 May 2024 | 18.35 | 18.70 | 18.33 | 18.53 | 18.53 | 1,693,523 |
| 30 May 2024 | 18.56 | 18.86 | 18.27 | 18.46 | 18.46 | 2,136,524 |
| 29 May 2024 | 18.67 | 18.73 | 18.42 | 18.52 | 18.52 | 1,819,300 |
| 28 May 2024 | 18.70 | 18.84 | 18.35 | 18.57 | 18.57 | 2,901,600 |
| 27 May 2024 | 18.77 | 18.98 | 18.36 | 18.64 | 18.64 | 4,759,143 |
| 24 May 2024 | 19.20 | 19.27 | 18.76 | 18.87 | 18.87 | 3,889,701 |
| 23 May 2024 | 19.51 | 19.83 | 19.01 | 19.20 | 19.20 | 3,512,200 |
| 22 May 2024 | 19.98 | 20.16 | 19.55 | 19.68 | 19.68 | 2,595,400 |
| 21 May 2024 | 19.80 | 20.19 | 19.58 | 19.95 | 19.95 | 4,365,100 |
| 20 May 2024 | 18.88 | 20.18 | 18.87 | 19.89 | 19.89 | 7,477,600 |
| 17 May 2024 | 19.03 | 19.23 | 18.68 | 18.86 | 18.86 | 3,315,600 |
| 16 May 2024 | 19.05 | 19.30 | 18.68 | 19.05 | 19.05 | 4,618,300 |
| 15 May 2024 | 19.19 | 19.69 | 19.13 | 19.17 | 19.17 | 5,220,100 |
| 14 May 2024 | 18.80 | 20.21 | 18.80 | 19.44 | 19.44 | 8,198,259 |
| 13 May 2024 | 18.80 | 19.35 | 18.70 | 18.74 | 18.74 | 4,957,900 |
| 10 May 2024 | 18.62 | 19.20 | 18.60 | 19.09 | 19.09 | 6,356,000 |
| 09 May 2024 | 18.17 | 18.77 | 18.05 | 18.66 | 18.66 | 3,845,600 |
| 08 May 2024 | 18.70 | 18.88 | 18.20 | 18.28 | 18.28 | 5,848,490 |
| 07 May 2024 | 18.60 | 19.49 | 18.29 | 18.97 | 18.97 | 8,572,189 |
| 06 May 2024 | 18.13 | 18.65 | 17.81 | 18.40 | 18.40 | 6,278,366 |
| 30 Apr 2024 | 17.81 | 18.12 | 17.69 | 17.88 | 17.88 | 5,380,800 |
| 29 Apr 2024 | 17.63 | 18.09 | 17.51 | 17.89 | 17.89 | 7,226,267 |
| 26 Apr 2024 | 18.12 | 18.59 | 17.15 | 17.68 | 17.68 | 13,230,399 |
| 25 Apr 2024 | 16.32 | 16.96 | 16.26 | 16.90 | 16.90 | 8,141,331 |
| 24 Apr 2024 | 16.10 | 16.62 | 15.92 | 16.50 | 16.50 | 6,027,965 |
| 23 Apr 2024 | 16.51 | 16.51 | 15.91 | 16.09 | 16.09 | 8,493,650 |
| 22 Apr 2024 | 15.30 | 16.92 | 15.30 | 16.87 | 16.87 | 13,164,428 |
| 19 Apr 2024 | 18.11 | 18.94 | 16.13 | 16.19 | 16.19 | 16,819,897 |
| 18 Apr 2024 | 17.00 | 17.22 | 16.50 | 17.22 | 17.22 | 4,543,090 |
| 17 Apr 2024 | 14.51 | 15.65 | 14.51 | 15.65 | 15.65 | 4,268,600 |
| 16 Apr 2024 | 15.23 | 15.30 | 13.93 | 14.23 | 14.23 | 4,969,400 |
| 15 Apr 2024 | 15.61 | 15.72 | 14.70 | 15.08 | 15.08 | 4,341,269 |
| 12 Apr 2024 | 15.70 | 16.20 | 15.61 | 15.84 | 15.84 | 2,912,810 |
| 11 Apr 2024 | 15.15 | 15.92 | 15.15 | 15.65 | 15.65 | 2,930,674 |
| 10 Apr 2024 | 15.77 | 15.91 | 15.08 | 15.30 | 15.30 | 3,315,501 |
| 09 Apr 2024 | 16.06 | 16.06 | 15.65 | 15.75 | 15.75 | 3,551,000 |
| 08 Apr 2024 | 16.08 | 16.62 | 16.00 | 16.09 | 16.09 | 4,110,700 |
| 03 Apr 2024 | 16.01 | 16.18 | 15.82 | 16.04 | 16.04 | 2,049,700 |
| 02 Apr 2024 | 15.95 | 16.20 | 15.80 | 15.99 | 15.99 | 2,313,400 |
| 01 Apr 2024 | 15.90 | 15.98 | 15.71 | 15.94 | 15.94 | 2,082,000 |
| 29 Mar 2024 | 15.42 | 15.57 | 15.34 | 15.82 | 15.82 | 992,210 |
| 28 Mar 2024 | 15.11 | 15.57 | 15.11 | 15.36 | 15.36 | 2,477,192 |
| 27 Mar 2024 | 15.70 | 15.90 | 15.20 | 15.22 | 15.22 | 2,356,900 |
| 26 Mar 2024 | 15.75 | 15.91 | 15.40 | 15.69 | 15.69 | 1,988,600 |
| 25 Mar 2024 | 16.14 | 16.30 | 15.75 | 15.78 | 15.78 | 2,928,100 |
| 22 Mar 2024 | 16.30 | 16.34 | 15.88 | 16.28 | 16.28 | 2,589,311 |
| 21 Mar 2024 | 16.26 | 16.52 | 15.93 | 16.30 | 16.30 | 2,490,776 |
| 20 Mar 2024 | 15.91 | 16.17 | 15.91 | 16.16 | 16.16 | 2,034,210 |
| 19 Mar 2024 | 15.92 | 16.10 | 15.76 | 15.91 | 15.91 | 2,084,000 |
| 18 Mar 2024 | 15.83 | 16.22 | 15.76 | 15.94 | 15.94 | 2,924,422 |
| 15 Mar 2024 | 15.35 | 15.73 | 15.16 | 15.71 | 15.71 | 2,028,000 |
| 14 Mar 2024 | 15.55 | 15.83 | 15.22 | 15.41 | 15.41 | 2,104,310 |
| 13 Mar 2024 | 15.59 | 15.65 | 15.35 | 15.54 | 15.54 | 2,202,500 |
| 12 Mar 2024 | 15.43 | 15.64 | 15.37 | 15.54 | 15.54 | 2,883,610 |
| 11 Mar 2024 | 15.28 | 15.40 | 15.10 | 15.35 | 15.35 | 2,198,700 |
| 08 Mar 2024 | 15.22 | 15.37 | 15.02 | 15.32 | 15.32 | 2,091,000 |
| 07 Mar 2024 | 14.98 | 15.64 | 14.92 | 15.22 | 15.22 | 3,351,600 |
| 06 Mar 2024 | 14.78 | 15.14 | 14.70 | 14.99 | 14.99 | 2,549,822 |
| 05 Mar 2024 | 15.20 | 15.20 | 14.85 | 14.95 | 14.95 | 2,715,000 |
| 04 Mar 2024 | 15.26 | 15.37 | 14.80 | 15.29 | 15.29 | 3,593,710 |
| 01 Mar 2024 | 15.50 | 15.65 | 15.06 | 15.30 | 15.30 | 3,390,410 |
| 29 Feb 2024 | 14.04 | 15.51 | 14.04 | 15.50 | 15.50 | 4,981,254 |
| 28 Feb 2024 | 15.92 | 15.99 | 14.31 | 14.33 | 14.33 | 6,202,755 |
| 27 Feb 2024 | 15.75 | 15.96 | 15.59 | 15.90 | 15.90 | 2,376,800 |
| 26 Feb 2024 | 15.33 | 16.14 | 15.33 | 15.81 | 15.81 | 4,391,981 |
| 23 Feb 2024 | 14.56 | 15.14 | 14.48 | 15.10 | 15.10 | 2,876,103 |
| 22 Feb 2024 | 14.30 | 14.67 | 14.20 | 14.56 | 14.56 | 2,192,875 |
| 21 Feb 2024 | 13.82 | 14.95 | 13.71 | 14.39 | 14.39 | 4,315,544 |
| 20 Feb 2024 | 13.81 | 13.95 | 13.63 | 13.86 | 13.86 | 2,659,829 |
| 19 Feb 2024 | 13.57 | 13.89 | 13.36 | 13.81 | 13.81 | 4,388,967 |
| 08 Feb 2024 | 12.20 | 13.34 | 12.19 | 13.34 | 13.34 | 5,171,922 |
| 07 Feb 2024 | 12.50 | 12.95 | 11.95 | 12.13 | 12.13 | 5,807,410 |
| 06 Feb 2024 | 12.05 | 13.22 | 11.83 | 12.50 | 12.50 | 7,338,178 |
| 05 Feb 2024 | 14.49 | 14.49 | 13.14 | 13.14 | 13.14 | 4,400,200 |
| 02 Feb 2024 | 15.29 | 15.50 | 13.91 | 14.60 | 14.60 | 3,423,390 |
| 01 Feb 2024 | 15.74 | 15.74 | 14.94 | 15.35 | 15.35 | 2,679,900 |
| 31 Jan 2024 | 16.67 | 16.67 | 15.75 | 15.82 | 15.82 | 2,620,111 |
| 30 Jan 2024 | 17.16 | 17.44 | 16.62 | 16.69 | 16.69 | 1,946,600 |
| 29 Jan 2024 | 17.85 | 18.17 | 17.20 | 17.32 | 17.32 | 3,222,900 |
| 26 Jan 2024 | 17.57 | 18.02 | 17.50 | 17.89 | 17.89 | 2,463,500 |
| 25 Jan 2024 | 16.59 | 17.61 | 16.52 | 17.61 | 17.61 | 2,762,100 |
| 24 Jan 2024 | 16.14 | 16.60 | 15.87 | 16.58 | 16.58 | 2,681,000 |
| 23 Jan 2024 | 16.41 | 16.55 | 15.91 | 16.15 | 16.15 | 2,560,100 |
| 22 Jan 2024 | 17.69 | 17.85 | 16.48 | 16.58 | 16.58 | 2,072,600 |
| 19 Jan 2024 | 17.88 | 17.90 | 17.62 | 17.70 | 17.70 | 1,458,800 |
| 18 Jan 2024 | 18.20 | 18.30 | 17.27 | 17.84 | 17.84 | 2,262,100 |
| 17 Jan 2024 | 18.78 | 18.78 | 18.32 | 18.32 | 18.32 | 1,273,600 |
| 16 Jan 2024 | 18.96 | 18.97 | 18.25 | 18.61 | 18.61 | 1,990,200 |
| 15 Jan 2024 | 19.51 | 19.51 | 18.80 | 18.97 | 18.97 | 1,786,900 |
| 12 Jan 2024 | 19.03 | 19.63 | 18.90 | 19.25 | 19.25 | 2,457,400 |
| 11 Jan 2024 | 18.99 | 19.17 | 18.74 | 19.12 | 19.12 | 1,400,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.