Skip to main content
Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China flag China · Delayed Price · Currency is CNY · Price in USD
2.076
+0.009 (0.44%)
At close: Mar 9, 2026

Inner Mongolia Yitai Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.112.122.082.082.080.44%4,780,628
Mar 6, 20262.072.072.072.072.07-0.14%1,192,372
Mar 5, 20262.072.082.062.072.070.58%1,584,280
Mar 4, 20262.082.082.032.062.06-0.82%3,633,221
Mar 3, 20262.082.102.062.082.080.14%5,063,173
Mar 2, 20262.062.072.052.072.071.77%4,476,074
Feb 27, 20262.032.052.032.042.040.05%3,765,355
Feb 26, 20262.052.052.032.042.04-0.05%1,392,983
Feb 25, 20262.042.052.032.042.04-0.10%2,484,160
Feb 24, 20262.002.062.002.042.041.90%4,753,167
Feb 13, 20262.002.001.992.002.000.40%1,573,900
Feb 12, 20261.991.991.991.991.990.10%663,900
Feb 11, 20261.991.991.971.991.990.56%1,066,900
Feb 10, 20261.991.991.981.981.98-0.15%883,635
Feb 9, 20261.992.001.981.981.98-0.25%1,606,665
Feb 6, 20262.002.001.991.991.99-0.65%752,829
Feb 5, 20262.002.001.982.002.00-1,413,773
Feb 4, 20261.982.011.972.002.001.78%3,503,475
Feb 3, 20261.961.991.961.971.970.51%1,122,577
Feb 2, 20261.992.011.951.961.96-2.25%2,324,970
Jan 30, 20261.992.001.972.002.000.55%3,089,222
Jan 29, 20261.992.001.961.991.990.10%2,392,703
Jan 28, 20261.941.991.941.991.992.11%3,396,340
Jan 27, 20261.941.951.921.951.950.10%1,794,743
Jan 26, 20261.901.951.901.941.942.21%3,909,187
Jan 23, 20261.901.911.891.901.900.37%1,060,880
Jan 22, 20261.881.901.871.901.900.85%1,219,782
Jan 21, 20261.881.891.871.881.88-0.37%1,338,098
Jan 20, 20261.901.911.891.891.89-0.68%721,500
Jan 19, 20261.891.901.881.901.900.48%921,501
Jan 16, 20261.901.921.881.891.89-0.63%1,285,300
Jan 15, 20261.861.901.861.901.901.77%1,487,649
Jan 14, 20261.871.881.861.871.87-0.59%1,536,384
Jan 13, 20261.841.881.841.881.881.13%1,526,689
Jan 12, 20261.861.881.851.861.86-1.38%2,315,926
Jan 9, 20261.881.901.881.891.890.27%1,277,979
Jan 8, 20261.911.911.881.881.88-1.26%1,360,010
Jan 7, 20261.891.911.881.901.900.79%1,093,600
Jan 6, 20261.911.921.871.891.89-1.10%1,952,008
Jan 5, 20261.911.931.901.911.91-1,375,030
Dec 31, 20251.931.931.911.911.91-0.88%908,010
Dec 30, 20251.901.931.901.931.930.94%1,786,493
Dec 29, 20251.891.921.891.911.911.27%1,558,421
Dec 26, 20251.901.901.881.891.89-0.53%1,252,430
Dec 25, 20251.891.901.881.901.900.58%1,570,065
Dec 24, 20251.871.891.861.881.880.91%1,649,830
Dec 23, 20251.821.871.811.871.872.08%2,643,681
Dec 22, 20251.761.841.761.831.834.04%3,151,266
Dec 19, 20251.741.771.741.761.761.33%3,570,071
Dec 18, 20251.821.821.731.741.74-4.51%6,163,394
Dec 17, 20251.851.851.811.821.82-1.62%2,161,568
Dec 16, 20251.881.881.851.851.85-1.49%2,198,500
Dec 15, 20251.881.891.881.881.88-0.42%900,000
Dec 12, 20251.881.901.871.881.880.16%1,129,109
Dec 11, 20251.861.881.861.881.881.02%980,804
Dec 10, 20251.871.881.841.861.86-0.80%1,506,134
Dec 9, 20251.891.891.861.881.88-0.90%1,970,486
Dec 8, 20251.901.901.891.891.89-0.42%849,670
Dec 5, 20251.901.901.901.901.90-461,603
Dec 4, 20251.901.901.901.901.900.26%432,872
Dec 3, 20251.911.911.901.901.90-0.37%439,845
Dec 2, 20251.901.901.901.901.90-543,200
Dec 1, 20251.901.911.901.901.90-319,000
Nov 28, 20251.901.901.891.901.90-698,798
Nov 27, 20251.921.921.891.901.90-0.68%630,634
Nov 26, 20251.921.931.891.921.92-0.36%1,156,500
Nov 25, 20251.921.931.911.921.92-729,230
Nov 24, 20251.921.921.901.921.920.58%1,758,489
Nov 21, 20251.931.931.901.911.91-0.93%1,106,486
Nov 20, 20251.921.941.911.931.930.68%1,288,700
Nov 19, 20251.911.921.901.921.920.21%751,500
Nov 18, 20251.911.911.891.911.910.21%801,826
Nov 17, 20251.901.911.901.911.910.47%616,200
Nov 14, 20251.911.921.901.901.90-0.68%1,001,000
Nov 13, 20251.921.921.901.911.91-0.36%797,177
Nov 12, 20251.931.931.911.921.92-0.21%683,832
Nov 11, 20251.921.931.911.921.920.10%826,304
Nov 10, 20251.901.931.901.921.921.10%1,296,840
Nov 7, 20251.941.951.901.901.90-2.16%2,885,796
Nov 6, 20251.961.961.941.941.94-0.66%1,290,100
Nov 5, 20251.951.971.941.961.960.10%889,708
Nov 4, 20251.961.971.951.951.950.26%841,030
Nov 3, 20251.951.971.951.951.95-0.10%1,234,848
Oct 31, 20251.971.971.951.951.95-1.41%1,323,330
Oct 30, 20251.971.981.931.981.980.82%1,516,641
Oct 29, 20251.961.971.961.961.960.15%718,741
Oct 28, 20251.971.981.951.961.96-0.56%1,043,796
Oct 27, 20251.961.971.961.971.970.56%945,896
Oct 24, 20251.971.981.951.961.96-0.41%922,600
Oct 23, 20251.951.971.951.971.970.05%1,149,649
Oct 22, 20251.981.981.961.971.97-0.71%995,224
Oct 21, 20251.971.991.971.981.980.66%1,172,568
Oct 20, 20251.981.991.961.971.970.15%1,443,395
Oct 17, 20252.002.001.971.971.97-1.16%1,385,089
Oct 16, 20251.982.001.971.991.990.45%1,287,318
Oct 15, 20251.941.981.941.981.982.22%1,640,819
Oct 14, 20251.962.001.921.941.94-0.82%4,006,747
Oct 13, 20251.921.961.911.951.952.36%3,082,375
Oct 10, 20251.871.911.871.911.911.54%2,935,390
Oct 9, 20251.911.921.841.881.88-1.98%6,006,867