Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China · Delayed Price · Currency is CNY · Price in USD 2.046
-0.062 (-2.94%)
At close: Mar 20, 2026
Inner Mongolia Yitai Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.11 | 2.11 | 2.05 | 2.05 | 2.05 | -2.94% | 4,058,726 |
| Mar 19, 2026 | 2.10 | 2.12 | 2.10 | 2.11 | 2.11 | 0.67% | 2,127,777 |
| Mar 18, 2026 | 2.10 | 2.11 | 2.08 | 2.09 | 2.09 | -0.19% | 1,499,245 |
| Mar 17, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | 0.05% | 1,310,133 |
| Mar 16, 2026 | 2.11 | 2.12 | 2.09 | 2.10 | 2.10 | -0.52% | 2,130,995 |
| Mar 13, 2026 | 2.11 | 2.12 | 2.11 | 2.11 | 2.11 | 0.09% | 2,757,921 |
| Mar 12, 2026 | 2.10 | 2.11 | 2.10 | 2.11 | 2.11 | 0.57% | 2,810,696 |
| Mar 11, 2026 | 2.06 | 2.10 | 2.06 | 2.09 | 2.09 | 1.80% | 1,824,270 |
| Mar 10, 2026 | 2.06 | 2.08 | 2.05 | 2.06 | 2.06 | -0.92% | 2,506,017 |
| Mar 9, 2026 | 2.11 | 2.12 | 2.08 | 2.08 | 2.08 | 0.44% | 4,780,628 |
| Mar 6, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -0.14% | 1,192,372 |
| Mar 5, 2026 | 2.07 | 2.08 | 2.06 | 2.07 | 2.07 | 0.58% | 1,584,280 |
| Mar 4, 2026 | 2.08 | 2.08 | 2.03 | 2.06 | 2.06 | -0.82% | 3,633,221 |
| Mar 3, 2026 | 2.08 | 2.10 | 2.06 | 2.08 | 2.08 | 0.14% | 5,063,173 |
| Mar 2, 2026 | 2.06 | 2.07 | 2.05 | 2.07 | 2.07 | 1.77% | 4,476,074 |
| Feb 27, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.05% | 3,765,355 |
| Feb 26, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.05% | 1,392,983 |
| Feb 25, 2026 | 2.04 | 2.05 | 2.03 | 2.04 | 2.04 | -0.10% | 2,484,160 |
| Feb 24, 2026 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 1.90% | 4,753,167 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.40% | 1,573,900 |
| Feb 12, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.10% | 663,900 |
| Feb 11, 2026 | 1.99 | 1.99 | 1.97 | 1.99 | 1.99 | 0.56% | 1,066,900 |
| Feb 10, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -0.15% | 883,635 |
| Feb 9, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.25% | 1,606,665 |
| 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 |