Skip to main content
Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China flag China · Delayed Price · Currency is CNY · Price in USD
2.108
+0.014 (0.67%)
Mar 19, 2026, 4:00 PM EDT

Inner Mongolia Yitai Coal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.512.572.452.532.531.20%6,155,792
Apr 27, 20262.392.502.392.502.505.09%7,879,871
Apr 24, 20262.362.392.332.382.385.22%9,504,785
Apr 23, 20262.282.322.262.262.26-0.31%4,576,319
Apr 22, 20262.222.272.222.272.271.93%3,888,741
Apr 21, 20262.222.232.222.222.220.09%1,383,500
Apr 20, 20262.212.222.212.222.220.32%1,435,640
Apr 17, 20262.212.222.212.222.220.09%1,361,118
Apr 16, 20262.202.222.202.212.210.64%1,228,900
Apr 15, 20262.192.202.182.202.200.41%1,569,322
Apr 14, 20262.182.202.182.192.191.48%1,515,100
Apr 13, 20262.202.222.162.162.16-1.60%2,987,107
Apr 10, 20262.192.202.182.192.190.18%1,143,071
Apr 9, 20262.172.202.162.192.190.69%1,485,800
Apr 8, 20262.192.192.142.172.17-2.38%6,707,920
Apr 7, 20262.222.232.202.232.230.36%2,013,299
Apr 3, 20262.222.232.172.222.220.05%2,416,059
Apr 2, 20262.202.222.192.222.220.82%2,240,001
Apr 1, 20262.152.202.152.202.202.28%2,716,609
Mar 31, 20262.222.232.152.152.15-1.92%4,373,885
Mar 30, 20262.182.202.182.192.191.34%3,365,921
Mar 27, 20262.132.182.132.162.161.84%4,802,932
Mar 26, 20262.112.132.102.132.130.62%2,107,685
Mar 25, 20262.102.122.092.112.110.67%2,052,617
Mar 24, 20262.072.102.072.102.100.87%1,292,771
Mar 23, 20262.072.112.072.082.081.66%5,250,161
Mar 20, 20262.112.112.052.052.05-2.94%4,058,726
Mar 19, 20262.102.122.102.112.110.67%2,127,777
Mar 18, 20262.102.112.082.092.09-0.19%1,499,245
Mar 17, 20262.092.102.092.102.100.05%1,310,133
Mar 16, 20262.112.122.092.102.10-0.52%2,130,995
Mar 13, 20262.112.122.112.112.110.09%2,757,921
Mar 12, 20262.102.112.102.112.110.57%2,810,696
Mar 11, 20262.062.102.062.092.091.80%1,824,270
Mar 10, 20262.062.082.052.062.06-0.92%2,506,017
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