UK markets open in 2 hours 14 minutes

Inner Mongolia North Hauler Joint Stock Co., Ltd. (600262.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
16.37+0.27 (+1.68%)
As of 11:29AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202416.1016.4115.9216.3716.37963,050
25 Jun 202415.8516.4415.8516.1016.102,365,800
24 Jun 202416.3016.3815.8115.8615.862,343,700
21 Jun 202416.4916.6716.2816.5216.521,639,800
20 Jun 202416.9217.0316.3816.5016.502,305,900
19 Jun 202417.4517.4916.8916.9416.942,987,500
18 Jun 202417.2017.5217.0917.4717.471,806,788
17 Jun 202417.3617.6017.1117.2217.221,875,700
14 Jun 202417.4217.5617.3017.4317.431,874,300
13 Jun 202417.2317.5617.2017.4417.442,143,700
12 Jun 202417.0617.4416.9517.2617.261,735,801
11 Jun 202417.3517.4416.7817.0217.022,539,066
07 Jun 202416.7417.3116.7417.2217.223,490,370
06 Jun 202417.3117.4116.2616.5116.515,152,800
05 Jun 202417.8517.9017.2517.3217.322,664,700
04 Jun 202418.0218.2017.4417.8017.803,330,700
03 Jun 202418.5618.6317.8218.0218.023,217,400
31 May 202418.3518.7018.3318.5318.531,693,523
30 May 202418.5618.8618.2718.4618.462,136,524
29 May 202418.6718.7318.4218.5218.521,819,300
28 May 202418.7018.8418.3518.5718.572,901,600
27 May 202418.7718.9818.3618.6418.644,759,143
24 May 202419.2019.2718.7618.8718.873,889,701
23 May 202419.5119.8319.0119.2019.203,512,200
22 May 202419.9820.1619.5519.6819.682,595,400
21 May 202419.8020.1919.5819.9519.954,365,100
20 May 202418.8820.1818.8719.8919.897,477,600
17 May 202419.0319.2318.6818.8618.863,315,600
16 May 202419.0519.3018.6819.0519.054,618,300
15 May 202419.1919.6919.1319.1719.175,220,100
14 May 202418.8020.2118.8019.4419.448,198,259
13 May 202418.8019.3518.7018.7418.744,957,900
10 May 202418.6219.2018.6019.0919.096,356,000
09 May 202418.1718.7718.0518.6618.663,845,600
08 May 202418.7018.8818.2018.2818.285,848,490
07 May 202418.6019.4918.2918.9718.978,572,189
06 May 202418.1318.6517.8118.4018.406,278,366
30 Apr 202417.8118.1217.6917.8817.885,380,800
29 Apr 202417.6318.0917.5117.8917.897,226,267
26 Apr 202418.1218.5917.1517.6817.6813,230,399
25 Apr 202416.3216.9616.2616.9016.908,141,331
24 Apr 202416.1016.6215.9216.5016.506,027,965
23 Apr 202416.5116.5115.9116.0916.098,493,650
22 Apr 202415.3016.9215.3016.8716.8713,164,428
19 Apr 202418.1118.9416.1316.1916.1916,819,897
18 Apr 202417.0017.2216.5017.2217.224,543,090
17 Apr 202414.5115.6514.5115.6515.654,268,600
16 Apr 202415.2315.3013.9314.2314.234,969,400
15 Apr 202415.6115.7214.7015.0815.084,341,269
12 Apr 202415.7016.2015.6115.8415.842,912,810
11 Apr 202415.1515.9215.1515.6515.652,930,674
10 Apr 202415.7715.9115.0815.3015.303,315,501
09 Apr 202416.0616.0615.6515.7515.753,551,000
08 Apr 202416.0816.6216.0016.0916.094,110,700
03 Apr 202416.0116.1815.8216.0416.042,049,700
02 Apr 202415.9516.2015.8015.9915.992,313,400
01 Apr 202415.9015.9815.7115.9415.942,082,000
29 Mar 202415.4215.5715.3415.8215.82992,210
28 Mar 202415.1115.5715.1115.3615.362,477,192
27 Mar 202415.7015.9015.2015.2215.222,356,900
26 Mar 202415.7515.9115.4015.6915.691,988,600
25 Mar 202416.1416.3015.7515.7815.782,928,100
22 Mar 202416.3016.3415.8816.2816.282,589,311
21 Mar 202416.2616.5215.9316.3016.302,490,776
20 Mar 202415.9116.1715.9116.1616.162,034,210
19 Mar 202415.9216.1015.7615.9115.912,084,000
18 Mar 202415.8316.2215.7615.9415.942,924,422
15 Mar 202415.3515.7315.1615.7115.712,028,000
14 Mar 202415.5515.8315.2215.4115.412,104,310
13 Mar 202415.5915.6515.3515.5415.542,202,500
12 Mar 202415.4315.6415.3715.5415.542,883,610
11 Mar 202415.2815.4015.1015.3515.352,198,700
08 Mar 202415.2215.3715.0215.3215.322,091,000
07 Mar 202414.9815.6414.9215.2215.223,351,600
06 Mar 202414.7815.1414.7014.9914.992,549,822
05 Mar 202415.2015.2014.8514.9514.952,715,000
04 Mar 202415.2615.3714.8015.2915.293,593,710
01 Mar 202415.5015.6515.0615.3015.303,390,410
29 Feb 202414.0415.5114.0415.5015.504,981,254
28 Feb 202415.9215.9914.3114.3314.336,202,755
27 Feb 202415.7515.9615.5915.9015.902,376,800
26 Feb 202415.3316.1415.3315.8115.814,391,981
23 Feb 202414.5615.1414.4815.1015.102,876,103
22 Feb 202414.3014.6714.2014.5614.562,192,875
21 Feb 202413.8214.9513.7114.3914.394,315,544
20 Feb 202413.8113.9513.6313.8613.862,659,829
19 Feb 202413.5713.8913.3613.8113.814,388,967
08 Feb 202412.2013.3412.1913.3413.345,171,922
07 Feb 202412.5012.9511.9512.1312.135,807,410
06 Feb 202412.0513.2211.8312.5012.507,338,178
05 Feb 202414.4914.4913.1413.1413.144,400,200
02 Feb 202415.2915.5013.9114.6014.603,423,390
01 Feb 202415.7415.7414.9415.3515.352,679,900
31 Jan 202416.6716.6715.7515.8215.822,620,111
30 Jan 202417.1617.4416.6216.6916.691,946,600
29 Jan 202417.8518.1717.2017.3217.323,222,900
26 Jan 202417.5718.0217.5017.8917.892,463,500
25 Jan 202416.5917.6116.5217.6117.612,762,100
24 Jan 202416.1416.6015.8716.5816.582,681,000
23 Jan 202416.4116.5515.9116.1516.152,560,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...