Comparing Back to the side-by-side chart ↗
Inner Mongolia Yili Industrial Group Co Ltd (600887.SHG) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 28.00 | 28.26 | 27.75 | 28.20 | +0.36% | 57,241,962 |
| 2026-10-15 | 28.14 | 28.25 | 27.66 | 28.10 | -0.11% | 68,527,999 |
| 2026-10-14 | 27.75 | 28.29 | 27.69 | 28.13 | +1.30% | 60,589,257 |
| 2026-10-13 | 27.91 | 28.00 | 27.62 | 27.77 | -0.68% | 50,802,780 |
| 2026-10-12 | 27.66 | 27.98 | 27.66 | 27.96 | +1.08% | 44,436,679 |
| 2026-10-09 | 27.35 | 27.83 | 27.30 | 27.66 | +1.24% | 59,244,547 |
| 2026-10-08 | 27.30 | 27.43 | 27.12 | 27.32 | +0.07% | 39,032,020 |
| 2026-09-30 | 27.25 | 27.38 | 27.10 | 27.30 | +0.22% | 30,378,259 |
| 2026-09-29 | 27.05 | 27.37 | 26.89 | 27.24 | +0.78% | 47,888,194 |
| 2026-09-28 | 26.81 | 27.05 | 26.70 | 27.03 | +0.48% | 41,586,445 |
| 2026-09-24 | 26.90 | 27.03 | 26.75 | 26.90 | -0.07% | 31,103,808 |
| 2026-09-23 | 26.77 | 27.14 | 26.68 | 26.92 | +0.56% | 41,139,270 |
| 2026-09-22 | 26.58 | 26.85 | 26.45 | 26.77 | +0.45% | 34,631,884 |
| 2026-09-21 | 26.56 | 26.74 | 26.31 | 26.65 | +0.19% | 38,363,590 |
| 2026-09-18 | 26.54 | 26.66 | 26.40 | 26.60 | +0.15% | 31,556,408 |
| 2026-09-17 | 26.10 | 26.58 | 26.00 | 26.56 | +1.76% | 38,583,210 |
| 2026-09-16 | 26.26 | 26.30 | 25.86 | 26.10 | -0.65% | 41,230,397 |
| 2026-09-15 | 26.86 | 26.88 | 26.27 | 26.27 | -2.16% | 43,486,471 |
| 2026-09-14 | 26.62 | 26.93 | 26.51 | 26.85 | +0.71% | 54,251,601 |
| 2026-09-11 | 26.50 | 26.74 | 26.35 | 26.66 | +0.45% | 48,264,256 |
| 2026-09-10 | 26.45 | 26.78 | 26.40 | 26.54 | +0.34% | 49,060,867 |
| 2026-09-09 | 26.50 | 26.58 | 26.33 | 26.45 | -0.30% | 44,987,064 |
| 2026-09-08 | 26.60 | 26.77 | 26.50 | 26.53 | -0.30% | 45,410,794 |
| 2026-09-07 | 26.83 | 27.02 | 26.43 | 26.61 | -0.93% | 67,414,502 |
| 2026-09-04 | 26.56 | 27.00 | 26.41 | 26.86 | +1.13% | 74,474,960 |
| 2026-09-03 | 26.46 | 26.85 | 26.46 | 26.56 | -0.04% | 53,681,233 |
| 2026-09-02 | 26.64 | 26.79 | 26.45 | 26.57 | +0.26% | 76,932,124 |
| 2026-09-01 | 26.43 | 26.85 | 26.39 | 26.50 | +0.00% | 65,751,718 |
| 2026-08-31 | 26.82 | 26.92 | 26.50 | 26.50 | -1.34% | 67,544,454 |
| 2026-08-28 | 26.39 | 26.90 | 26.08 | 26.86 | +1.55% | 74,865,698 |
| 2026-08-27 | 25.72 | 26.78 | 25.72 | 26.45 | +1.34% | 141,859,043 |
| 2026-08-26 | 25.80 | 26.25 | 25.70 | 26.10 | +0.77% | 53,978,778 |
| 2026-08-25 | 25.94 | 26.10 | 25.73 | 25.90 | +0.23% | 41,880,285 |
| 2026-08-24 | 25.33 | 25.94 | 25.30 | 25.84 | +1.73% | 67,721,947 |
| 2026-08-21 | 25.45 | 25.61 | 25.26 | 25.40 | -0.47% | 43,318,241 |
| 2026-08-20 | 25.10 | 25.52 | 25.04 | 25.52 | +1.15% | 67,100,989 |
| 2026-08-19 | 25.25 | 25.27 | 25.00 | 25.23 | +0.32% | 75,732,789 |
| 2026-08-18 | 25.26 | 25.41 | 25.05 | 25.15 | -0.32% | 58,317,854 |
| 2026-08-17 | 25.41 | 25.47 | 25.17 | 25.23 | -1.10% | 58,506,144 |
| 2026-08-14 | 25.81 | 25.89 | 25.49 | 25.51 | -1.47% | 43,784,626 |
| 2026-08-13 | 25.89 | 26.04 | 25.77 | 25.89 | -0.08% | 32,401,536 |
| 2026-08-12 | 26.10 | 26.10 | 25.73 | 25.91 | -0.73% | 46,127,440 |
| 2026-08-11 | 26.26 | 26.46 | 26.06 | 26.10 | -0.61% | 46,357,639 |
| 2026-08-10 | 26.10 | 26.55 | 26.08 | 26.26 | +0.19% | 53,548,720 |
| 2026-08-07 | 26.30 | 26.35 | 26.01 | 26.21 | -0.42% | 45,025,270 |
| 2026-08-06 | 26.40 | 26.54 | 26.18 | 26.32 | -0.19% | 41,928,590 |
| 2026-08-05 | 26.37 | 26.55 | 26.07 | 26.37 | +0.00% | 53,225,750 |
| 2026-08-04 | 26.91 | 27.09 | 26.35 | 26.37 | -2.77% | 70,988,917 |
| 2026-08-03 | 27.25 | 27.63 | 26.98 | 27.12 | +0.07% | 64,144,574 |
| 2026-07-31 | 27.13 | 27.42 | 26.93 | 27.10 | -2.13% | 79,087,404 |
| 2026-07-30 | 27.19 | 27.70 | 27.11 | 27.69 | +1.39% | 97,885,622 |
| 2026-07-29 | 27.37 | 27.48 | 26.72 | 27.31 | +2.75% | 100,316,910 |
| 2026-07-28 | 26.22 | 26.67 | 26.02 | 26.58 | +2.00% | 69,084,770 |
| 2026-07-27 | 26.94 | 26.94 | 26.00 | 26.06 | -3.62% | 107,391,351 |
| 2026-07-24 | 27.48 | 27.48 | 26.88 | 27.04 | -0.70% | 57,118,637 |
| 2026-07-23 | 27.50 | 27.50 | 27.02 | 27.23 | -0.55% | 59,740,540 |
| 2026-07-22 | 26.91 | 27.38 | 26.80 | 27.38 | +1.15% | 71,216,454 |
| 2026-07-21 | 27.31 | 27.68 | 26.92 | 27.07 | +0.26% | 115,257,956 |
| 2026-07-20 | 26.02 | 27.00 | 26.00 | 27.00 | +3.41% | 100,746,344 |
| 2026-07-17 | 26.15 | 26.44 | 26.03 | 26.11 | +0.31% | 67,180,326 |
| 2026-07-16 | 25.93 | 26.25 | 25.76 | 26.03 | +0.39% | 59,565,204 |
| 2026-07-15 | 25.10 | 25.98 | 25.05 | 25.93 | +2.57% | 76,805,418 |
| 2026-07-14 | 24.92 | 25.33 | 24.91 | 25.28 | +1.00% | 54,182,551 |
| 2026-07-13 | 24.66 | 25.18 | 24.52 | 25.03 | +0.60% | 59,559,387 |
| 2026-07-10 | 24.80 | 24.90 | 24.38 | 24.88 | +0.12% | 70,410,517 |
| 2026-07-09 | 25.01 | 25.12 | 24.82 | 24.85 | -1.47% | 51,395,027 |
| 2026-07-08 | 25.07 | 25.37 | 24.79 | 25.22 | +0.60% | 38,514,551 |
| 2026-07-07 | 25.03 | 25.24 | 24.82 | 25.07 | +0.00% | 40,413,139 |
| 2026-07-06 | 24.54 | 25.21 | 24.30 | 25.07 | +1.91% | 64,662,843 |
| 2026-07-03 | 24.49 | 24.78 | 24.32 | 24.60 | +0.61% | 49,133,830 |
| 2026-07-02 | 24.30 | 24.70 | 24.16 | 24.45 | +0.58% | 57,566,728 |
| 2026-07-01 | 24.00 | 24.55 | 23.76 | 24.31 | +1.46% | 55,486,900 |
| 2026-06-30 | 24.47 | 24.49 | 23.90 | 23.96 | -2.52% | 62,302,464 |
| 2026-06-29 | 24.30 | 24.80 | 23.82 | 24.58 | +1.28% | 66,351,529 |
| 2026-06-26 | 24.61 | 24.68 | 24.27 | 24.27 | -1.38% | 48,538,360 |
| 2026-06-25 | 24.40 | 25.04 | 24.28 | 24.61 | +0.86% | 73,314,579 |
| 2026-06-24 | 24.71 | 25.05 | 24.36 | 24.40 | -0.25% | 66,908,759 |
| 2026-06-23 | 24.56 | 25.11 | 24.40 | 24.46 | -0.69% | 54,912,282 |
| 2026-06-22 | 24.20 | 24.83 | 23.86 | 24.63 | +1.53% | 77,568,558 |
| 2026-06-18 | 24.67 | 24.72 | 24.21 | 24.26 | -1.66% | 50,550,312 |
| 2026-06-17 | 24.85 | 24.89 | 24.51 | 24.67 | -0.52% | 53,518,524 |
| 2026-06-16 | 25.33 | 25.33 | 24.60 | 24.80 | -2.40% | 73,011,600 |
| 2026-06-15 | 25.75 | 25.82 | 25.26 | 25.41 | -1.17% | 61,274,760 |
| 2026-06-12 | 25.64 | 25.96 | 25.45 | 25.71 | +0.39% | 60,687,881 |
| 2026-06-11 | 25.55 | 25.79 | 25.37 | 25.61 | +0.12% | 37,892,162 |
| 2026-06-10 | 25.03 | 25.64 | 24.98 | 25.58 | +1.83% | 48,411,041 |
| 2026-06-09 | 25.37 | 25.70 | 25.02 | 25.12 | -0.99% | 58,331,243 |
| 2026-06-08 | 25.76 | 26.10 | 25.18 | 25.37 | -1.17% | 57,575,826 |
| 2026-06-05 | 25.72 | 26.25 | 25.59 | 25.67 | -3.35% | 61,635,907 |
| 2026-06-04 | 26.61 | 26.85 | 26.47 | 26.56 | -0.60% | 47,475,637 |
| 2026-06-03 | 26.81 | 26.93 | 26.34 | 26.72 | -0.52% | 63,492,569 |
| 2026-06-02 | 26.95 | 27.12 | 26.80 | 26.86 | -0.52% | 41,520,219 |
| 2026-06-01 | 26.70 | 27.03 | 26.58 | 27.00 | +0.30% | 68,461,666 |
| 2026-05-29 | 25.90 | 27.08 | 25.90 | 26.92 | +3.54% | 71,526,137 |
| 2026-05-28 | 26.50 | 26.68 | 25.94 | 26.00 | -2.33% | 63,166,686 |
| 2026-05-27 | 26.43 | 26.99 | 26.07 | 26.62 | +0.15% | 57,823,925 |
| 2026-05-26 | 26.30 | 26.67 | 26.15 | 26.58 | +1.18% | 47,954,215 |
| 2026-05-25 | 26.21 | 26.57 | 26.01 | 26.27 | +0.27% | 45,918,161 |
| 2026-05-22 | 26.95 | 26.95 | 26.19 | 26.20 | -2.09% | 64,056,163 |
| 2026-05-21 | 27.12 | 27.31 | 26.70 | 26.76 | -1.33% | 54,591,747 |
| 2026-05-20 | 27.25 | 27.38 | 27.04 | 27.12 | -0.40% | 36,102,064 |
| 2026-05-19 | 27.29 | 27.60 | 27.17 | 27.23 | -0.22% | 39,758,304 |
| 2026-05-18 | 27.53 | 27.65 | 27.10 | 27.29 | -1.16% | 43,138,894 |
| 2026-05-15 | 27.77 | 27.99 | 27.49 | 27.61 | -0.61% | 48,337,165 |
| 2026-05-14 | 27.83 | 27.97 | 27.56 | 27.78 | -0.43% | 50,520,982 |
| 2026-05-13 | 28.13 | 28.22 | 27.66 | 27.90 | -0.39% | 61,671,113 |
| 2026-05-12 | 28.00 | 28.40 | 27.89 | 28.01 | -0.18% | 73,949,047 |
| 2026-05-11 | 27.70 | 28.20 | 27.36 | 28.06 | +1.96% | 89,534,894 |
| 2026-05-08 | 27.53 | 27.74 | 27.39 | 27.52 | -0.04% | 56,971,479 |
| 2026-05-07 | 27.44 | 27.83 | 27.28 | 27.53 | +0.29% | 70,882,973 |
| 2026-05-06 | 27.45 | 27.49 | 27.01 | 27.45 | -0.04% | 105,134,290 |
| 2026-04-30 | 27.50 | 27.99 | 27.11 | 27.46 | +3.35% | 214,409,738 |
| 2026-04-29 | 25.55 | 26.59 | 25.50 | 26.57 | +4.24% | 126,171,490 |
| 2026-04-28 | 25.21 | 25.79 | 25.18 | 25.49 | +0.95% | 81,728,297 |
| 2026-04-27 | 25.24 | 25.44 | 25.15 | 25.25 | +0.00% | 43,206,386 |
| 2026-04-24 | 25.23 | 25.39 | 25.15 | 25.25 | -0.08% | 38,921,794 |
| 2026-04-23 | 25.30 | 25.43 | 25.13 | 25.27 | -0.08% | 40,731,159 |
| 2026-04-22 | 25.58 | 25.58 | 25.28 | 25.29 | -1.06% | 44,445,929 |
| 2026-04-21 | 25.50 | 25.69 | 25.42 | 25.56 | +0.20% | 32,219,341 |
| 2026-04-20 | 25.35 | 25.57 | 25.28 | 25.51 | +0.47% | 39,733,188 |
| 2026-04-17 | 25.59 | 25.60 | 25.32 | 25.39 | -0.82% | 50,340,376 |
| 2026-04-16 | 25.70 | 25.73 | 25.56 | 25.60 | -0.35% | 46,513,850 |
| 2026-04-15 | 25.97 | 26.07 | 25.69 | 25.69 | -1.15% | 47,938,194 |
| 2026-04-14 | 26.01 | 26.24 | 25.88 | 25.99 | +0.12% | 23,552,854 |
| 2026-04-13 | 26.09 | 26.10 | 25.84 | 25.96 | -0.69% | 30,205,736 |
| 2026-04-10 | 26.25 | 26.48 | 26.10 | 26.14 | +0.08% | 28,061,054 |
| 2026-04-09 | 26.35 | 26.36 | 26.02 | 26.12 | -1.21% | 26,238,408 |
| 2026-04-08 | 26.38 | 26.55 | 26.32 | 26.44 | +0.42% | 43,784,533 |
| 2026-04-07 | 26.31 | 26.42 | 26.08 | 26.33 | +0.08% | 26,823,220 |
| 2026-04-03 | 26.38 | 26.43 | 26.15 | 26.31 | -0.45% | 22,332,065 |
| 2026-04-02 | 26.31 | 26.50 | 26.23 | 26.43 | +0.38% | 24,744,408 |
| 2026-04-01 | 26.58 | 26.58 | 26.18 | 26.33 | -0.08% | 29,163,243 |
| 2026-03-31 | 26.48 | 26.73 | 26.32 | 26.35 | -0.19% | 25,987,679 |
| 2026-03-30 | 25.97 | 26.47 | 25.93 | 26.40 | +0.92% | 31,960,199 |
| 2026-03-27 | 25.83 | 26.23 | 25.81 | 26.16 | +0.81% | 26,642,024 |
| 2026-03-26 | 25.81 | 26.25 | 25.80 | 25.95 | +0.27% | 29,023,826 |
| 2026-03-25 | 25.83 | 25.97 | 25.73 | 25.88 | +0.70% | 26,451,962 |
| 2026-03-24 | 25.60 | 25.73 | 25.41 | 25.70 | +0.82% | 38,907,678 |
| 2026-03-23 | 26.20 | 26.23 | 25.35 | 25.49 | -3.41% | 64,046,188 |
| 2026-03-20 | 26.45 | 26.71 | 26.39 | 26.39 | -0.19% | 34,856,405 |
| 2026-03-19 | 26.66 | 26.84 | 26.40 | 26.44 | -0.90% | 36,879,904 |
| 2026-03-18 | 27.03 | 27.05 | 26.51 | 26.68 | -0.71% | 45,363,862 |
| 2026-03-17 | 26.84 | 27.05 | 26.71 | 26.87 | +0.11% | 51,642,564 |
| 2026-03-16 | 26.71 | 26.95 | 26.65 | 26.84 | +0.49% | 38,830,548 |
| 2026-03-13 | 26.71 | 26.94 | 26.61 | 26.71 | +0.00% | 49,417,144 |
| 2026-03-12 | 26.43 | 26.76 | 26.28 | 26.71 | +1.02% | 53,204,961 |
| 2026-03-11 | 26.46 | 26.46 | 26.23 | 26.44 | +0.15% | 30,153,877 |
| 2026-03-10 | 26.28 | 26.54 | 26.25 | 26.40 | +0.46% | 48,592,356 |
| 2026-03-09 | 26.04 | 26.40 | 25.85 | 26.28 | +0.27% | 57,850,458 |
| 2026-03-06 | 25.62 | 26.28 | 25.58 | 26.21 | +2.10% | 54,864,924 |
| 2026-03-05 | 25.69 | 26.04 | 25.61 | 25.67 | +0.20% | 35,465,651 |
| 2026-03-04 | 25.81 | 25.85 | 25.45 | 25.62 | -1.20% | 52,514,187 |
| 2026-03-03 | 26.00 | 26.26 | 25.78 | 25.93 | -0.27% | 55,289,165 |
| 2026-03-02 | 25.95 | 26.14 | 25.66 | 26.00 | -0.31% | 57,790,563 |
| 2026-02-27 | 26.13 | 26.26 | 26.01 | 26.08 | -0.15% | 39,534,029 |
| 2026-02-26 | 26.31 | 26.35 | 26.08 | 26.12 | -0.68% | 44,462,287 |
| 2026-02-25 | 26.37 | 26.65 | 26.22 | 26.30 | -0.27% | 48,488,882 |
| 2026-02-24 | 26.61 | 26.63 | 26.16 | 26.37 | -0.42% | 43,522,038 |
| 2026-02-13 | 26.70 | 26.70 | 26.46 | 26.48 | -0.49% | 33,469,500 |
| 2026-02-12 | 26.84 | 26.86 | 26.56 | 26.61 | -0.97% | 34,447,975 |
| 2026-02-11 | 26.80 | 26.98 | 26.69 | 26.87 | +0.45% | 36,605,157 |
| 2026-02-10 | 27.03 | 27.03 | 26.64 | 26.75 | -1.22% | 56,476,485 |
| 2026-02-09 | 27.00 | 27.28 | 26.98 | 27.08 | +0.00% | 43,155,273 |
| 2026-02-06 | 27.24 | 27.48 | 27.00 | 27.08 | -0.48% | 56,776,904 |
| 2026-02-05 | 27.10 | 27.35 | 26.95 | 27.21 | +0.74% | 67,557,938 |
| 2026-02-04 | 26.64 | 27.04 | 26.61 | 27.01 | +1.54% | 60,968,829 |
| 2026-02-03 | 26.42 | 26.73 | 26.37 | 26.60 | +0.57% | 57,156,633 |
| 2026-02-02 | 26.67 | 26.84 | 26.36 | 26.45 | +0.42% | 74,101,417 |
| 2026-01-30 | 26.70 | 26.80 | 26.33 | 26.34 | -1.83% | 77,733,695 |
| 2026-01-29 | 26.10 | 26.84 | 25.80 | 26.83 | +2.64% | 145,816,433 |
| 2026-01-28 | 26.43 | 26.48 | 26.08 | 26.14 | -0.87% | 81,613,572 |
| 2026-01-27 | 26.69 | 26.78 | 26.37 | 26.37 | -1.16% | 67,826,730 |
| 2026-01-26 | 26.83 | 26.98 | 26.52 | 26.68 | -0.52% | 76,041,726 |
| 2026-01-23 | 26.81 | 26.99 | 26.75 | 26.82 | +0.04% | 65,684,976 |
| 2026-01-22 | 26.84 | 27.06 | 26.74 | 26.81 | -0.11% | 53,862,657 |
| 2026-01-21 | 27.25 | 27.25 | 26.77 | 26.84 | -1.25% | 71,978,943 |
| 2026-01-20 | 27.12 | 27.26 | 26.95 | 27.18 | +0.33% | 48,048,913 |
| 2026-01-19 | 27.00 | 27.18 | 26.96 | 27.09 | +0.44% | 45,835,509 |
| 2026-01-16 | 27.34 | 27.34 | 26.92 | 26.97 | -0.92% | 58,831,624 |
| 2026-01-15 | 27.40 | 27.58 | 27.18 | 27.22 | -0.66% | 48,308,585 |
| 2026-01-14 | 27.51 | 27.66 | 27.35 | 27.40 | -0.47% | 61,452,193 |
| 2026-01-13 | 27.74 | 28.09 | 27.44 | 27.53 | -0.76% | 55,766,702 |
| 2026-01-12 | 27.68 | 27.78 | 27.41 | 27.74 | +0.22% | 61,097,422 |
| 2026-01-09 | 27.21 | 27.70 | 27.20 | 27.68 | +1.54% | 87,235,860 |
| 2026-01-08 | 27.90 | 27.90 | 27.11 | 27.26 | -4.08% | 163,515,181 |
| 2026-01-07 | 28.65 | 28.78 | 28.38 | 28.42 | -0.70% | 40,920,906 |
| 2026-01-06 | 28.55 | 28.69 | 28.21 | 28.62 | +0.03% | 49,580,978 |
| 2026-01-05 | 28.60 | 28.91 | 28.55 | 28.61 | +0.03% | 49,636,137 |
| 2025-12-31 | 28.77 | 28.88 | 28.56 | 28.60 | -0.31% | 26,672,702 |
| 2025-12-30 | 28.76 | 28.90 | 28.61 | 28.69 | -0.62% | 39,049,803 |
| 2025-12-29 | 29.09 | 29.11 | 28.67 | 28.87 | -0.79% | 37,912,627 |
| 2025-12-26 | 29.26 | 29.35 | 28.93 | 29.10 | -0.34% | 29,127,982 |
| 2025-12-25 | 28.90 | 29.30 | 28.83 | 29.20 | +1.11% | 33,184,155 |
| 2025-12-24 | 28.81 | 28.99 | 28.70 | 28.88 | -0.17% | 29,621,304 |
| 2025-12-23 | 29.31 | 29.50 | 28.81 | 28.93 | -0.58% | 42,733,840 |
| 2025-12-22 | 29.05 | 29.32 | 28.93 | 29.10 | -0.27% | 40,187,251 |
| 2025-12-19 | 28.80 | 29.24 | 28.77 | 29.18 | +0.72% | 35,762,905 |
| 2025-12-18 | 28.85 | 29.09 | 28.68 | 28.97 | +0.42% | 27,882,552 |
| 2025-12-17 | 28.58 | 29.09 | 28.38 | 28.85 | -0.35% | 45,788,558 |
| 2025-12-16 | 28.90 | 29.14 | 28.77 | 28.95 | +0.42% | 44,664,043 |
| 2025-12-15 | 28.70 | 29.02 | 28.65 | 28.83 | +0.45% | 33,126,750 |
| 2025-12-12 | 28.54 | 28.76 | 28.33 | 28.70 | +1.09% | 48,863,129 |
| 2025-12-11 | 28.55 | 28.62 | 28.36 | 28.39 | -0.60% | 26,628,298 |
| 2025-12-10 | 28.70 | 28.85 | 28.46 | 28.56 | -0.70% | 26,007,581 |
| 2025-12-09 | 28.97 | 29.05 | 28.64 | 28.76 | -0.28% | 31,850,797 |
| 2025-12-08 | 28.95 | 29.15 | 28.73 | 28.84 | -0.28% | 33,170,657 |
| 2025-12-05 | 28.99 | 29.16 | 28.80 | 28.92 | -0.24% | 26,363,035 |
| 2025-12-04 | 29.18 | 29.28 | 28.94 | 28.99 | -0.96% | 27,094,245 |
| 2025-12-03 | 29.30 | 29.43 | 29.11 | 29.27 | -0.27% | 26,371,544 |
| 2025-12-02 | 29.47 | 29.50 | 29.21 | 29.35 | -0.27% | 24,441,802 |
| 2025-12-01 | 29.40 | 29.56 | 29.08 | 29.43 | +0.17% | 37,912,006 |
| 2025-11-28 | 29.05 | 29.46 | 28.97 | 29.38 | +1.14% | 35,720,114 |
| 2025-11-27 | 29.20 | 29.21 | 28.92 | 29.05 | -0.45% | 22,302,578 |
| 2025-11-26 | 29.10 | 29.35 | 28.88 | 29.18 | +0.07% | 28,714,877 |
| 2025-11-25 | 28.92 | 29.26 | 28.75 | 29.16 | +0.86% | 40,763,905 |
| 2025-11-24 | 29.35 | 29.39 | 28.88 | 28.91 | -0.65% | 44,778,082 |
| 2025-11-21 | 29.21 | 29.55 | 29.00 | 29.10 | -1.02% | 59,902,127 |
| 2025-11-20 | 29.56 | 29.77 | 29.36 | 29.40 | -0.61% | 47,237,188 |
| 2025-11-19 | 29.59 | 29.78 | 29.39 | 29.58 | +0.20% | 63,042,735 |
| 2025-11-18 | 28.77 | 29.58 | 28.77 | 29.52 | +3.33% | 130,332,563 |
| 2025-11-17 | 28.34 | 28.62 | 28.12 | 28.57 | +0.78% | 37,467,511 |
| 2025-11-14 | 28.57 | 28.83 | 28.35 | 28.35 | -0.80% | 40,920,148 |
| 2025-11-13 | 28.45 | 28.60 | 28.21 | 28.58 | +0.35% | 51,024,126 |
| 2025-11-12 | 28.31 | 28.75 | 28.31 | 28.48 | +0.46% | 70,355,130 |
| 2025-11-11 | 28.28 | 28.45 | 28.08 | 28.35 | +0.28% | 71,820,831 |
| 2025-11-10 | 27.30 | 28.35 | 27.29 | 28.27 | +3.59% | 117,600,270 |
| 2025-11-07 | 27.22 | 27.32 | 27.17 | 27.29 | +0.26% | 26,067,746 |
| 2025-11-06 | 27.20 | 27.38 | 27.13 | 27.22 | -0.11% | 31,469,231 |
| 2025-11-05 | 27.01 | 27.32 | 26.94 | 27.25 | +0.66% | 44,964,646 |
| 2025-11-04 | 27.42 | 27.42 | 27.05 | 27.07 | -1.38% | 60,648,580 |
| 2025-11-03 | 27.41 | 27.54 | 27.23 | 27.45 | +0.15% | 42,836,655 |
| 2025-10-31 | 27.47 | 27.61 | 27.30 | 27.41 | +0.18% | 55,229,849 |
| 2025-10-30 | 27.15 | 27.55 | 27.12 | 27.36 | +0.66% | 62,116,600 |
| 2025-10-29 | 27.34 | 27.34 | 27.11 | 27.18 | -0.33% | 36,318,904 |
| 2025-10-28 | 27.42 | 27.48 | 27.23 | 27.27 | -0.51% | 30,525,923 |
| 2025-10-27 | 27.30 | 27.50 | 27.28 | 27.41 | +0.48% | 37,847,732 |
| 2025-10-24 | 27.37 | 27.50 | 27.21 | 27.28 | -0.33% | 32,961,597 |
| 2025-10-23 | 27.25 | 27.42 | 27.13 | 27.37 | +0.44% | 29,371,709 |
| 2025-10-22 | 27.38 | 27.46 | 27.25 | 27.25 | -0.58% | 27,516,814 |
| 2025-10-21 | 27.47 | 27.55 | 27.37 | 27.41 | -0.22% | 32,125,761 |
| 2025-10-20 | 27.40 | 27.63 | 27.37 | 27.47 | +0.44% | 33,488,642 |
| 2025-10-17 | 27.81 | 27.96 | 27.31 | 27.35 | -1.65% | 42,952,000 |
| 2025-10-16 | 27.66 | 27.95 | 27.61 | 27.81 | +0.58% | 36,850,228 |
| 2025-10-15 | 27.69 | 27.79 | 27.53 | 27.65 | -0.14% | 41,081,615 |
| 2025-10-14 | 27.59 | 27.80 | 27.36 | 27.69 | +0.51% | 58,477,597 |
| 2025-10-13 | 27.53 | 27.70 | 27.39 | 27.55 | -0.72% | 51,452,862 |
| 2025-10-10 | 27.54 | 28.09 | 27.46 | 27.75 | +0.43% | 58,845,324 |
| 2025-10-09 | 27.16 | 27.63 | 26.88 | 27.63 | +1.28% | 71,150,833 |
| 2025-09-30 | 27.19 | 27.43 | 26.99 | 27.28 | +0.33% | 50,527,646 |
| 2025-09-29 | 27.26 | 27.35 | 26.90 | 27.19 | -0.26% | 57,659,118 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+7.03%). Schwächster Monat: Jun (-10.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Inner Mongolia Yili Industrial Group Co Ltd (600887.SHG)?
28.20 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von 600887.SHG?
29.78 im Hoch und 23.76 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Inner Mongolia Yili Industrial Group Co Ltd?
Historisch war der stärkste Kalendermonat von 600887.SHG der Nov (Durchschnitt +7.03%), der schwächste der Jun (Durchschnitt -10.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 431 Tageskerzen im Closelook-Datenlake.