Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China · Delayed Price · Currency is CNY · Price in USD 1.987
-0.013 (-0.65%)
At close: Feb 6, 2026
Inner Mongolia Yitai Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 2.00 | 2.00 | 1.99 | 1.99 | 1.99 | -0.65% | 752,829 |
| Feb 5, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,413,773 |
| Feb 4, 2026 | 1.98 | 2.01 | 1.97 | 2.00 | 2.00 | 1.78% | 3,503,475 |
| Feb 3, 2026 | 1.96 | 1.99 | 1.96 | 1.97 | 1.97 | 0.51% | 1,122,577 |
| Feb 2, 2026 | 1.99 | 2.01 | 1.95 | 1.96 | 1.96 | -2.25% | 2,324,970 |
| Jan 30, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 0.55% | 3,089,222 |
| Jan 29, 2026 | 1.99 | 2.00 | 1.96 | 1.99 | 1.99 | 0.10% | 2,392,703 |
| Jan 28, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | 2.11% | 3,396,340 |
| Jan 27, 2026 | 1.94 | 1.95 | 1.92 | 1.95 | 1.95 | 0.10% | 1,794,743 |
| Jan 26, 2026 | 1.90 | 1.95 | 1.90 | 1.94 | 1.94 | 2.21% | 3,909,187 |
| Jan 23, 2026 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | 0.37% | 1,060,880 |
| Jan 22, 2026 | 1.88 | 1.90 | 1.87 | 1.90 | 1.90 | 0.85% | 1,219,782 |
| Jan 21, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | -0.37% | 1,338,098 |
| Jan 20, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.68% | 721,500 |
| Jan 19, 2026 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.48% | 921,501 |
| Jan 16, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.63% | 1,285,300 |
| Jan 15, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.77% | 1,487,649 |
| Jan 14, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | 1.87 | -0.59% | 1,536,384 |
| Jan 13, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 1.13% | 1,526,689 |
| Jan 12, 2026 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | -1.38% | 2,315,926 |
| Jan 9, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.27% | 1,277,979 |
| Jan 8, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.26% | 1,360,010 |
| Jan 7, 2026 | 1.89 | 1.91 | 1.88 | 1.90 | 1.90 | 0.79% | 1,093,600 |
| Jan 6, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -1.10% | 1,952,008 |
| Jan 5, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 1,375,030 |
| Dec 31, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | -0.88% | 908,010 |
| Dec 30, 2025 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 0.94% | 1,786,493 |
| Dec 29, 2025 | 1.89 | 1.92 | 1.89 | 1.91 | 1.91 | 1.27% | 1,558,421 |
| Dec 26, 2025 | 1.90 | 1.90 | 1.88 | 1.89 | 1.89 | -0.53% | 1,252,430 |
| Dec 25, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | 0.58% | 1,570,065 |
| Dec 24, 2025 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.91% | 1,649,830 |
| Dec 23, 2025 | 1.82 | 1.87 | 1.81 | 1.87 | 1.87 | 2.08% | 2,643,681 |
| Dec 22, 2025 | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 4.04% | 3,151,266 |
| Dec 19, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.33% | 3,570,071 |
| Dec 18, 2025 | 1.82 | 1.82 | 1.73 | 1.74 | 1.74 | -4.51% | 6,163,394 |
| Dec 17, 2025 | 1.85 | 1.85 | 1.81 | 1.82 | 1.82 | -1.62% | 2,161,568 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -1.49% | 2,198,500 |
| Dec 15, 2025 | 1.88 | 1.89 | 1.88 | 1.88 | 1.88 | -0.42% | 900,000 |
| Dec 12, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 0.16% | 1,129,109 |
| Dec 11, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 1.02% | 980,804 |
| Dec 10, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | -0.80% | 1,506,134 |
| Dec 9, 2025 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | -0.90% | 1,970,486 |
| Dec 8, 2025 | 1.90 | 1.90 | 1.89 | 1.89 | 1.89 | -0.42% | 849,670 |
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 461,603 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | 432,872 |
| Dec 3, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.37% | 439,845 |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 543,200 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 319,000 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 698,798 |
| Nov 27, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.68% | 630,634 |