Inner Mongolia Xingye Mining Co Ltd (000426)

000426
🏛️ China →
28.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.94 11.98 11.10 11.12 47.5M
2024-12-30 12.21 12.23 11.90 11.93 31.9M
2024-12-27 12.40 12.45 12.20 12.21 18.4M
2024-12-26 12.36 12.56 12.33 12.38 13.1M
2024-12-25 12.90 12.98 12.31 12.36 23.7M
2024-12-24 12.70 12.92 12.63 12.90 18.1M
2024-12-23 13.50 13.50 12.60 12.74 42.9M
2024-12-20 12.77 13.09 12.71 13.04 24.9M
2024-12-19 12.77 12.97 12.56 12.77 26.7M
2024-12-18 13.07 13.19 12.80 12.88 17.1M
2024-12-17 13.04 13.35 13.00 13.13 21.6M
2024-12-16 12.99 13.22 12.76 13.02 26.6M
2024-12-13 13.38 13.38 12.99 13.08 47.4M
2024-12-12 13.73 13.85 13.41 13.57 24.6M
2024-12-11 13.27 13.98 13.27 13.70 39.3M
2024-12-10 13.67 13.84 13.22 13.23 29.9M
2024-12-09 13.35 13.48 13.01 13.23 18.9M
2024-12-06 13.12 13.24 12.91 13.15 16.1M
2024-12-05 13.20 13.38 13.12 13.19 12.5M
2024-12-04 13.50 13.60 13.12 13.18 16.4M
2024-12-03 13.30 13.40 13.17 13.30 15.9M
2024-12-02 12.95 13.32 12.89 13.25 18.4M
2024-11-29 12.59 13.14 12.58 12.95 23.3M
2024-11-28 12.86 12.89 12.52 12.57 17.4M
2024-11-27 12.66 12.96 12.44 12.95 15.3M
2024-11-26 12.57 12.84 12.44 12.70 12.9M
2024-11-25 12.95 13.05 12.51 12.69 15.9M
2024-11-22 13.35 13.45 12.87 12.88 20.5M
2024-11-21 13.13 13.41 13.13 13.39 21.7M
2024-11-20 13.23 13.27 12.95 13.18 20.0M
2024-11-19 12.91 13.26 12.79 13.25 27.1M
2024-11-18 13.00 13.06 12.52 12.69 27.4M
2024-11-15 12.63 13.16 12.61 12.82 35.6M
2024-11-14 13.00 13.11 12.59 12.63 29.9M
2024-11-13 13.34 13.39 13.00 13.07 33.1M
2024-11-12 13.98 14.04 13.22 13.30 64.7M
2024-11-11 14.20 14.40 13.88 14.12 32.5M
2024-11-08 14.68 15.00 14.29 14.35 39.6M
2024-11-07 14.05 14.55 13.55 14.47 59.6M
2024-11-06 14.18 15.33 14.10 14.79 75.3M
2024-11-05 13.64 14.22 13.48 14.17 47.8M
2024-11-04 13.44 13.70 13.36 13.67 24.9M
2024-11-01 13.35 13.96 13.15 13.56 48.6M
2024-10-31 14.01 14.15 13.41 13.59 43.5M
2024-10-30 14.16 14.53 13.96 14.17 35.0M
2024-10-29 13.80 14.21 13.68 14.05 30.3M
2024-10-28 13.73 14.08 13.70 13.85 31.5M
2024-10-25 13.98 13.98 13.61 13.81 33.8M
2024-10-24 13.59 14.01 13.50 13.92 33.7M
2024-10-23 14.06 14.20 13.73 13.91 44.8M
2024-10-22 13.50 14.04 13.32 13.91 49.6M
2024-10-21 13.31 13.95 13.20 13.64 74.2M
2024-10-18 12.32 12.90 12.32 12.80 51.9M
2024-10-17 12.53 12.76 12.29 12.31 30.1M
2024-10-16 12.18 12.54 11.96 12.52 31.7M
2024-10-15 12.61 12.73 12.08 12.30 58.2M
2024-10-14 12.49 13.16 12.41 13.13 56.7M
2024-10-11 12.56 12.74 12.07 12.38 45.6M
2024-10-10 12.26 12.76 11.89 12.28 45.1M
2024-10-09 12.60 12.99 12.08 12.13 61.8M
2024-10-08 14.66 14.66 12.87 13.36 95.2M
2024-09-30 12.69 13.33 12.20 13.33 67.0M
2024-09-27 12.01 12.32 11.76 12.19 48.4M
2024-09-26 11.23 11.76 11.06 11.75 42.1M
2024-09-25 11.30 11.88 11.19 11.24 60.0M
2024-09-24 10.40 10.84 10.26 10.84 45.0M
2024-09-23 10.42 10.62 10.29 10.31 29.1M
2024-09-20 10.15 10.47 10.09 10.45 36.9M
2024-09-19 9.75 10.25 9.62 10.21 39.0M
2024-09-18 10.10 10.16 9.62 9.85 27.7M
2024-09-13 10.40 10.40 9.97 9.99 35.9M
2024-09-12 9.80 10.09 9.78 9.98 29.1M
2024-09-11 9.74 9.82 9.50 9.78 27.3M
2024-09-10 10.01 10.06 9.65 9.75 28.4M
2024-09-09 10.25 10.27 9.92 9.97 39.7M
2024-09-06 10.67 10.74 10.40 10.45 19.0M
2024-09-05 10.79 10.88 10.51 10.61 24.3M
2024-09-04 10.93 11.05 10.70 10.76 22.4M
2024-09-03 11.08 11.25 11.04 11.09 12.8M
2024-09-02 11.45 11.46 11.06 11.14 18.3M
2024-08-30 11.32 11.72 11.19 11.55 23.2M
2024-08-29 11.29 11.50 11.16 11.40 15.5M
2024-08-28 11.69 12.02 11.31 11.39 29.3M
2024-08-27 11.77 11.80 11.46 11.58 16.6M
2024-08-26 11.98 12.05 11.57 11.90 19.4M
2024-08-23 11.68 11.89 11.60 11.80 10.9M
2024-08-22 12.01 12.09 11.83 11.86 12.4M
2024-08-21 11.83 12.23 11.80 12.07 21.7M
2024-08-20 12.23 12.36 11.88 11.97 18.0M
2024-08-19 11.85 12.42 11.78 12.11 31.5M
2024-08-16 12.16 12.21 11.65 11.77 29.2M
2024-08-15 11.40 11.77 11.33 11.72 18.6M
2024-08-14 11.65 11.75 11.41 11.45 10.7M
2024-08-13 11.86 11.94 11.50 11.64 13.7M
2024-08-12 11.70 11.89 11.60 11.75 14.1M
2024-08-09 11.75 12.04 11.65 11.68 29.2M
2024-08-08 11.53 11.57 11.22 11.44 19.8M
2024-08-07 11.60 11.75 11.52 11.61 17.6M
2024-08-06 12.07 12.21 11.47 11.63 35.5M
2024-08-05 12.34 12.68 12.20 12.21 20.5M
2024-08-02 12.50 12.64 12.25 12.59 29.1M
2024-08-01 13.01 13.15 12.64 12.69 24.3M
2024-07-31 12.23 12.88 12.20 12.83 26.0M
2024-07-30 12.36 12.39 11.96 12.15 23.5M
2024-07-29 12.39 12.58 12.25 12.44 22.0M
2024-07-26 12.12 12.52 12.12 12.27 25.5M
2024-07-25 12.46 12.51 11.96 12.20 40.7M
2024-07-24 12.80 12.93 12.60 12.79 24.3M
2024-07-23 13.78 13.78 12.88 12.89 37.2M
2024-07-22 13.64 13.85 13.47 13.71 23.0M
2024-07-19 13.72 13.99 13.56 13.74 33.1M
2024-07-18 14.51 14.58 13.99 14.48 41.9M
2024-07-17 15.48 15.70 14.71 14.85 52.4M
2024-07-16 14.57 15.24 14.57 15.15 40.6M
2024-07-15 14.31 15.07 14.10 14.73 58.7M
2024-07-12 14.71 14.73 14.18 14.33 30.0M
2024-07-11 14.20 14.88 14.07 14.75 36.2M
2024-07-10 14.56 14.83 13.92 14.01 39.0M
2024-07-09 13.83 14.69 13.71 14.68 35.6M
2024-07-08 14.28 14.49 13.86 13.93 26.4M
2024-07-05 13.30 14.20 13.27 14.14 35.3M
2024-07-04 13.92 14.05 13.35 13.37 27.0M
2024-07-03 13.61 13.76 13.44 13.75 16.6M
2024-07-02 13.98 14.10 13.52 13.61 18.5M
2024-07-01 13.58 14.08 13.53 14.00 30.3M
2024-06-28 13.40 13.81 13.24 13.58 43.1M
2024-06-27 13.68 13.77 13.37 13.39 18.0M
2024-06-26 13.94 13.94 13.38 13.87 27.9M
2024-06-25 13.85 14.21 13.80 14.05 18.2M
2024-06-24 13.75 14.10 13.68 13.86 21.2M
2024-06-21 14.21 14.50 14.06 14.14 27.4M
2024-06-20 13.86 14.36 13.85 14.07 32.9M
2024-06-19 13.84 14.10 13.65 13.69 16.5M
2024-06-18 13.64 13.89 13.47 13.82 16.8M
2024-06-17 13.94 14.06 13.50 13.56 16.2M
2024-06-14 13.52 14.01 13.50 13.88 17.2M
2024-06-13 13.81 13.98 13.50 13.75 24.9M
2024-06-12 13.62 14.18 13.57 14.08 26.5M
2024-06-11 13.88 14.08 13.44 13.69 40.3M
2024-06-07 14.52 14.65 14.06 14.29 38.8M
2024-06-06 14.36 14.49 14.00 14.06 29.0M
2024-06-05 13.90 14.31 13.65 14.02 31.5M
2024-06-04 13.94 14.37 13.83 14.33 33.9M
2024-06-03 14.10 14.35 13.82 13.94 37.3M
2024-05-31 14.27 14.61 14.05 14.27 39.5M
2024-05-30 15.45 15.45 14.15 14.26 63.3M
2024-05-29 15.21 15.89 15.09 15.53 62.5M
2024-05-28 14.84 15.66 14.78 15.08 65.8M
2024-05-27 14.33 14.60 14.18 14.52 35.9M
2024-05-24 13.63 14.32 13.63 14.20 34.6M
2024-05-23 14.07 14.20 13.77 13.90 45.5M
2024-05-22 14.87 15.23 14.38 14.49 48.2M
2024-05-21 15.21 15.55 14.59 14.81 91.2M
2024-05-20 14.49 15.17 14.28 15.08 111.2M
2024-05-17 13.71 13.79 13.40 13.79 22.6M
2024-05-16 13.91 14.10 13.62 13.66 34.9M
2024-05-15 13.82 14.08 13.57 13.61 33.5M
2024-05-14 13.76 14.27 13.69 13.95 40.4M
2024-05-13 13.39 13.74 13.19 13.67 35.3M
2024-05-10 13.70 13.81 13.26 13.68 46.6M
2024-05-09 13.14 13.53 13.13 13.32 26.8M
2024-05-08 12.98 13.40 12.86 13.14 27.6M
2024-05-07 13.27 13.48 13.05 13.06 26.4M
2024-05-06 12.79 13.13 12.55 13.10 36.5M
2024-04-30 13.20 13.27 12.81 12.92 50.0M
2024-04-29 13.20 13.63 13.05 13.60 45.6M
2024-04-26 13.16 13.46 13.03 13.42 34.2M
2024-04-25 12.91 13.22 12.79 13.15 28.9M
2024-04-24 12.44 13.00 12.38 12.99 47.5M
2024-04-23 12.50 12.79 12.32 12.41 75.7M
2024-04-22 13.49 13.80 12.96 13.07 62.6M
2024-04-19 13.49 13.87 12.93 13.24 60.2M
2024-04-18 12.72 13.34 12.70 13.19 60.5M
2024-04-17 12.35 13.10 12.35 12.93 43.4M
2024-04-16 13.50 13.55 12.47 12.56 60.6M
2024-04-15 13.32 13.47 12.72 13.41 72.6M
2024-04-12 13.30 13.95 13.08 13.91 67.2M
2024-04-11 12.55 13.51 12.52 13.08 56.9M
2024-04-10 12.90 13.24 12.63 12.92 64.1M
2024-04-09 12.52 12.97 12.44 12.65 61.9M
2024-04-08 12.33 13.28 12.21 12.72 88.6M
2024-04-03 11.81 12.39 11.55 12.18 88.2M
2024-04-02 11.22 11.46 11.20 11.41 35.3M
2024-04-01 11.41 11.57 11.10 11.29 48.0M
2024-03-29 10.90 11.29 10.83 11.29 43.1M
2024-03-28 10.48 10.82 10.44 10.75 20.6M
2024-03-27 10.72 10.89 10.43 10.47 21.6M
2024-03-26 10.61 10.78 10.52 10.72 20.9M
2024-03-25 10.54 10.89 10.54 10.67 35.8M
2024-03-22 10.83 10.96 10.48 10.58 37.4M
2024-03-21 11.30 11.38 10.89 11.02 34.9M
2024-03-20 10.76 10.93 10.61 10.90 34.1M
2024-03-19 10.86 11.18 10.85 10.90 53.9M
2024-03-18 10.74 11.09 10.57 10.90 66.6M
2024-03-15 9.95 10.86 9.93 10.68 56.2M
2024-03-14 10.03 10.19 9.87 9.96 40.5M
2024-03-13 9.65 9.82 9.54 9.70 18.9M
2024-03-12 9.84 9.88 9.67 9.71 19.0M
2024-03-11 9.95 10.06 9.71 9.81 27.3M
2024-03-08 9.85 9.93 9.69 9.91 25.8M
2024-03-07 9.76 10.08 9.65 9.68 43.6M
2024-03-06 9.42 9.76 9.40 9.62 38.2M
2024-03-05 9.48 9.53 9.29 9.49 40.5M
2024-03-04 9.12 9.31 9.07 9.24 26.0M
2024-03-01 9.06 9.15 8.99 9.04 15.9M
2024-02-29 8.82 9.06 8.76 9.06 18.3M
2024-02-28 9.07 9.14 8.80 8.81 24.0M
2024-02-27 9.00 9.06 8.93 9.06 22.2M
2024-02-26 9.11 9.17 8.96 9.05 18.6M
2024-02-23 8.96 9.15 8.92 9.12 22.2M
2024-02-22 8.93 9.01 8.89 8.97 18.8M
2024-02-21 8.88 9.19 8.74 8.96 25.0M
2024-02-20 8.86 9.00 8.75 8.90 14.6M
2024-02-19 8.80 9.06 8.80 8.94 27.2M
2024-02-08 8.88 9.27 8.61 8.79 41.2M
2024-02-07 8.55 8.85 8.35 8.73 39.0M
2024-02-06 7.40 8.33 7.31 8.31 38.9M
2024-02-05 7.87 7.96 7.33 7.57 41.9M
2024-02-02 8.27 8.36 7.62 7.88 34.8M
2024-02-01 8.55 8.55 8.22 8.25 23.6M
2024-01-31 8.82 8.92 8.53 8.59 17.6M
2024-01-30 9.22 9.27 8.85 8.88 21.2M
2024-01-29 9.58 9.68 9.10 9.27 27.6M
2024-01-26 9.25 9.48 9.21 9.39 16.8M
2024-01-25 9.15 9.30 9.11 9.27 18.9M
2024-01-24 8.89 9.14 8.74 9.14 18.5M
2024-01-23 8.76 8.88 8.51 8.83 20.1M
2024-01-22 9.18 9.25 8.68 8.75 23.1M
2024-01-19 9.09 9.25 9.06 9.15 16.4M
2024-01-18 9.39 9.45 8.88 9.13 38.5M
2024-01-17 9.65 9.75 9.53 9.53 16.8M
2024-01-16 9.56 9.69 9.48 9.69 14.2M
2024-01-15 9.43 9.59 9.35 9.56 16.7M
2024-01-12 9.25 9.47 9.21 9.43 11.4M
2024-01-11 9.28 9.31 9.17 9.25 12.5M
2024-01-10 9.47 9.59 9.26 9.27 15.1M
2024-01-09 9.38 9.58 9.23 9.50 16.7M
2024-01-08 9.55 9.57 9.35 9.37 18.4M
2024-01-05 9.30 9.73 9.29 9.54 25.2M
2024-01-04 9.11 9.39 9.08 9.36 18.8M
2024-01-03 9.12 9.17 9.08 9.15 12.3M
2024-01-02 9.17 9.18 9.06 9.11 16.1M