Inner Mongolia Yili Industrial Group Co., Ltd. Class A 600887
SSE · China · Process Industries
CNY 27.30+0.06 (+0.22%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 27.30 | +0.22% | CNY 27.25 | CNY 27.38 | CNY 27.10 | 30.38M |
| 2026-09-29 | CNY 27.24 | +0.78% | CNY 27.05 | CNY 27.37 | CNY 26.89 | 47.89M |
| 2026-09-28 | CNY 27.03 | +0.48% | CNY 26.81 | CNY 27.05 | CNY 26.70 | 41.59M |
| 2026-09-24 | CNY 26.90 | -0.07% | CNY 26.90 | CNY 27.03 | CNY 26.75 | 31.10M |
| 2026-09-23 | CNY 26.92 | +0.56% | CNY 26.77 | CNY 27.14 | CNY 26.68 | 41.14M |
| 2026-09-22 | CNY 26.77 | +0.45% | CNY 26.58 | CNY 26.85 | CNY 26.45 | 34.63M |
| 2026-09-21 | CNY 26.65 | +0.19% | CNY 26.56 | CNY 26.74 | CNY 26.31 | 38.36M |
| 2026-09-18 | CNY 26.60 | +0.15% | CNY 26.54 | CNY 26.66 | CNY 26.40 | 31.56M |
| 2026-09-17 | CNY 26.56 | +1.76% | CNY 26.10 | CNY 26.58 | CNY 26.00 | 38.58M |
| 2026-09-16 | CNY 26.10 | -0.65% | CNY 26.26 | CNY 26.30 | CNY 25.86 | 41.23M |
| 2026-09-15 | CNY 26.27 | -2.16% | CNY 26.86 | CNY 26.88 | CNY 26.27 | 43.49M |
| 2026-09-14 | CNY 26.85 | +0.71% | CNY 26.62 | CNY 26.93 | CNY 26.51 | 54.25M |
| 2026-09-11 | CNY 26.66 | +0.45% | CNY 26.50 | CNY 26.74 | CNY 26.35 | 48.26M |
| 2026-09-10 | CNY 26.54 | +0.34% | CNY 26.45 | CNY 26.78 | CNY 26.40 | 49.06M |
| 2026-09-09 | CNY 26.45 | -0.30% | CNY 26.50 | CNY 26.58 | CNY 26.33 | 44.99M |
| 2026-09-08 | CNY 26.53 | -0.30% | CNY 26.60 | CNY 26.77 | CNY 26.50 | 45.41M |
| 2026-09-07 | CNY 26.61 | -0.93% | CNY 26.83 | CNY 27.02 | CNY 26.43 | 67.41M |
| 2026-09-04 | CNY 26.86 | +1.13% | CNY 26.56 | CNY 27.00 | CNY 26.41 | 74.47M |
| 2026-09-03 | CNY 26.56 | -0.04% | CNY 26.46 | CNY 26.85 | CNY 26.46 | 53.68M |
| 2026-09-02 | CNY 26.57 | +0.26% | CNY 26.64 | CNY 26.79 | CNY 26.45 | 76.93M |
| 2026-09-01 | CNY 26.50 | 0.00% | CNY 26.43 | CNY 26.85 | CNY 26.39 | 65.75M |
| 2026-08-31 | CNY 26.50 | -1.34% | CNY 26.82 | CNY 26.92 | CNY 26.50 | 67.54M |
| 2026-08-28 | CNY 26.86 | +1.55% | CNY 26.39 | CNY 26.90 | CNY 26.08 | 74.87M |
| 2026-08-27 | CNY 26.45 | +1.34% | CNY 25.72 | CNY 26.78 | CNY 25.72 | 141.86M |
| 2026-08-26 | CNY 26.10 | +0.77% | CNY 25.80 | CNY 26.25 | CNY 25.70 | 53.98M |
| 2026-08-25 | CNY 25.90 | +0.23% | CNY 25.94 | CNY 26.10 | CNY 25.73 | 41.88M |
| 2026-08-24 | CNY 25.84 | +1.73% | CNY 25.33 | CNY 25.94 | CNY 25.30 | 67.72M |
| 2026-08-21 | CNY 25.40 | -0.47% | CNY 25.45 | CNY 25.61 | CNY 25.26 | 43.32M |
| 2026-08-20 | CNY 25.52 | +1.15% | CNY 25.10 | CNY 25.52 | CNY 25.04 | 67.10M |
| 2026-08-19 | CNY 25.23 | +0.32% | CNY 25.25 | CNY 25.27 | CNY 25.00 | 75.73M |
| 2026-08-18 | CNY 25.15 | -0.32% | CNY 25.26 | CNY 25.41 | CNY 25.05 | 58.32M |
| 2026-08-17 | CNY 25.23 | -1.10% | CNY 25.41 | CNY 25.47 | CNY 25.17 | 58.51M |
| 2026-08-14 | CNY 25.51 | -1.47% | CNY 25.81 | CNY 25.89 | CNY 25.49 | 43.78M |
| 2026-08-13 | CNY 25.89 | -0.08% | CNY 25.89 | CNY 26.04 | CNY 25.77 | 32.40M |
| 2026-08-12 | CNY 25.91 | -0.73% | CNY 26.10 | CNY 26.10 | CNY 25.73 | 46.13M |
| 2026-08-11 | CNY 26.10 | -0.61% | CNY 26.26 | CNY 26.46 | CNY 26.06 | 46.36M |
| 2026-08-10 | CNY 26.26 | +0.19% | CNY 26.10 | CNY 26.55 | CNY 26.08 | 53.55M |
| 2026-08-07 | CNY 26.21 | -0.42% | CNY 26.30 | CNY 26.35 | CNY 26.01 | 45.03M |
| 2026-08-06 | CNY 26.32 | -0.19% | CNY 26.40 | CNY 26.54 | CNY 26.18 | 41.93M |
| 2026-08-05 | CNY 26.37 | 0.00% | CNY 26.37 | CNY 26.55 | CNY 26.07 | 53.23M |
| 2026-08-04 | CNY 26.37 | -2.77% | CNY 26.91 | CNY 27.09 | CNY 26.35 | 70.99M |
| 2026-08-03 | CNY 27.12 | +0.07% | CNY 27.25 | CNY 27.63 | CNY 26.98 | 64.14M |
| 2026-07-31 | CNY 27.10 | -2.13% | CNY 27.13 | CNY 27.42 | CNY 26.93 | 79.09M |
| 2026-07-30 | CNY 27.69 | +1.39% | CNY 27.19 | CNY 27.70 | CNY 27.11 | 97.89M |
| 2026-07-29 | CNY 27.31 | +2.75% | CNY 27.37 | CNY 27.48 | CNY 26.72 | 100.32M |
| 2026-07-28 | CNY 26.58 | +2.00% | CNY 26.22 | CNY 26.67 | CNY 26.02 | 69.08M |
| 2026-07-27 | CNY 26.06 | -3.62% | CNY 26.94 | CNY 26.94 | CNY 26.00 | 107.39M |
| 2026-07-24 | CNY 27.04 | -0.70% | CNY 27.48 | CNY 27.48 | CNY 26.88 | 57.12M |
| 2026-07-23 | CNY 27.23 | -0.55% | CNY 27.50 | CNY 27.50 | CNY 27.02 | 59.74M |
| 2026-07-22 | CNY 27.38 | +1.15% | CNY 26.91 | CNY 27.38 | CNY 26.80 | 71.22M |
| 2026-07-21 | CNY 27.07 | +0.26% | CNY 27.31 | CNY 27.68 | CNY 26.92 | 115.26M |
| 2026-07-20 | CNY 27.00 | +3.41% | CNY 26.02 | CNY 27.00 | CNY 26.00 | 100.75M |
| 2026-07-17 | CNY 26.11 | +0.31% | CNY 26.15 | CNY 26.44 | CNY 26.03 | 67.18M |
| 2026-07-16 | CNY 26.03 | +0.39% | CNY 25.93 | CNY 26.25 | CNY 25.76 | 59.57M |
| 2026-07-15 | CNY 25.93 | +2.57% | CNY 25.10 | CNY 25.98 | CNY 25.05 | 76.81M |
| 2026-07-14 | CNY 25.28 | +1.00% | CNY 24.92 | CNY 25.33 | CNY 24.91 | 54.18M |
| 2026-07-13 | CNY 25.03 | +0.60% | CNY 24.66 | CNY 25.18 | CNY 24.52 | 59.56M |
| 2026-07-10 | CNY 24.88 | +0.12% | CNY 24.80 | CNY 24.90 | CNY 24.38 | 70.41M |
| 2026-07-09 | CNY 24.85 | -1.47% | CNY 25.01 | CNY 25.12 | CNY 24.82 | 51.40M |
| 2026-07-08 | CNY 25.22 | +0.60% | CNY 25.07 | CNY 25.37 | CNY 24.79 | 38.51M |
| 2026-07-07 | CNY 25.07 | 0.00% | CNY 25.03 | CNY 25.24 | CNY 24.82 | 40.41M |
| 2026-07-06 | CNY 25.07 | +1.91% | CNY 24.54 | CNY 25.21 | CNY 24.30 | 64.66M |
| 2026-07-03 | CNY 24.60 | +0.61% | CNY 24.49 | CNY 24.78 | CNY 24.32 | 49.13M |
| 2026-07-02 | CNY 24.45 | +0.58% | CNY 24.30 | CNY 24.70 | CNY 24.16 | 57.57M |
| 2026-07-01 | CNY 24.31 | +1.46% | CNY 24.00 | CNY 24.55 | CNY 23.76 | 55.49M |
| 2026-06-30 | CNY 23.96 | -2.52% | CNY 24.47 | CNY 24.49 | CNY 23.90 | 62.30M |
| 2026-06-29 | CNY 24.58 | +1.28% | CNY 24.30 | CNY 24.80 | CNY 23.82 | 66.35M |
| 2026-06-26 | CNY 24.27 | -1.38% | CNY 24.61 | CNY 24.68 | CNY 24.27 | 48.54M |
| 2026-06-25 | CNY 24.61 | +0.86% | CNY 24.40 | CNY 25.04 | CNY 24.28 | 73.31M |
| 2026-06-24 | CNY 24.40 | -0.25% | CNY 24.71 | CNY 25.05 | CNY 24.36 | 66.91M |
| 2026-06-23 | CNY 24.46 | -0.69% | CNY 24.56 | CNY 25.11 | CNY 24.40 | 54.91M |
| 2026-06-22 | CNY 24.63 | +1.53% | CNY 24.20 | CNY 24.83 | CNY 23.86 | 77.57M |
| 2026-06-18 | CNY 24.26 | -1.66% | CNY 24.67 | CNY 24.72 | CNY 24.21 | 50.55M |
| 2026-06-17 | CNY 24.67 | -0.52% | CNY 24.85 | CNY 24.89 | CNY 24.51 | 53.52M |
| 2026-06-16 | CNY 24.80 | -2.40% | CNY 25.33 | CNY 25.33 | CNY 24.60 | 73.01M |
| 2026-06-15 | CNY 25.41 | -1.17% | CNY 25.75 | CNY 25.82 | CNY 25.26 | 61.27M |
| 2026-06-12 | CNY 25.71 | +0.39% | CNY 25.64 | CNY 25.96 | CNY 25.45 | 60.69M |
| 2026-06-11 | CNY 25.61 | +0.12% | CNY 25.55 | CNY 25.79 | CNY 25.37 | 37.89M |
| 2026-06-10 | CNY 25.58 | +1.83% | CNY 25.03 | CNY 25.64 | CNY 24.98 | 48.41M |
| 2026-06-09 | CNY 25.12 | -0.99% | CNY 25.37 | CNY 25.70 | CNY 25.02 | 58.33M |
| 2026-06-08 | CNY 25.37 | -1.17% | CNY 25.76 | CNY 26.10 | CNY 25.18 | 57.58M |
| 2026-06-05 | CNY 25.67 | -3.35% | CNY 25.72 | CNY 26.25 | CNY 25.59 | 61.64M |
| 2026-06-04 | CNY 26.56 | -0.60% | CNY 26.61 | CNY 26.85 | CNY 26.47 | 47.48M |
| 2026-06-03 | CNY 26.72 | -0.52% | CNY 26.81 | CNY 26.93 | CNY 26.34 | 63.49M |
| 2026-06-02 | CNY 26.86 | -0.52% | CNY 26.95 | CNY 27.12 | CNY 26.80 | 41.52M |
| 2026-06-01 | CNY 27.00 | +0.30% | CNY 26.70 | CNY 27.03 | CNY 26.58 | 68.46M |
| 2026-05-29 | CNY 26.92 | +3.54% | CNY 25.90 | CNY 27.08 | CNY 25.90 | 71.53M |
| 2026-05-28 | CNY 26.00 | -2.33% | CNY 26.50 | CNY 26.68 | CNY 25.94 | 63.17M |
| 2026-05-27 | CNY 26.62 | +0.15% | CNY 26.43 | CNY 26.99 | CNY 26.07 | 57.82M |
| 2026-05-26 | CNY 26.58 | +1.18% | CNY 26.30 | CNY 26.67 | CNY 26.15 | 47.95M |