Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China · Delayed Price · Currency is CNY · Price in USD 3.072
-0.188 (-5.77%)
Oct 28, 2026, 3:00 PM CST
Inner Mongolia Yitai Coal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 3.25 | 3.29 | 3.07 | 3.07 | 3.07 | -5.77% | 6,792,616 |
| Oct 27, 2026 | 3.33 | 3.38 | 3.26 | 3.26 | 3.26 | -2.19% | 2,778,200 |
| Oct 26, 2026 | 3.30 | 3.38 | 3.25 | 3.33 | 3.33 | -0.27% | 2,273,227 |
| Oct 23, 2026 | 3.22 | 3.38 | 3.03 | 3.34 | 3.34 | 3.02% | 7,475,371 |
| Oct 22, 2026 | 3.47 | 3.50 | 3.13 | 3.24 | 3.24 | -6.57% | 9,815,130 |
| Oct 21, 2026 | 3.61 | 3.63 | 3.46 | 3.47 | 3.47 | -4.09% | 3,884,285 |
| Oct 20, 2026 | 3.67 | 3.69 | 3.60 | 3.62 | 3.62 | -0.96% | 1,867,200 |
| Oct 19, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 4.60% | 3,356,445 |
| Oct 16, 2026 | 3.61 | 3.73 | 3.61 | 3.72 | 3.49 | 3.57% | 3,092,800 |
| Oct 15, 2026 | 3.75 | 3.75 | 3.57 | 3.59 | 3.37 | -4.06% | 6,735,999 |
| Oct 14, 2026 | 3.81 | 3.82 | 3.73 | 3.74 | 3.52 | -1.55% | 2,987,080 |
| Oct 13, 2026 | 3.74 | 3.81 | 3.73 | 3.80 | 3.57 | 2.98% | 3,825,942 |
| Oct 12, 2026 | 3.85 | 3.87 | 3.69 | 3.69 | 3.47 | -4.11% | 3,902,303 |
| Oct 9, 2026 | 3.83 | 3.85 | 3.80 | 3.85 | 3.62 | 0.76% | 2,381,719 |
| Oct 8, 2026 | 3.75 | 3.82 | 3.75 | 3.82 | 3.59 | 2.19% | 2,408,097 |
| Sep 30, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.51 | 1.27% | 2,280,251 |
| Sep 29, 2026 | 3.60 | 3.69 | 3.59 | 3.69 | 3.47 | 2.33% | 2,007,012 |
| Sep 28, 2026 | 3.63 | 3.63 | 3.58 | 3.61 | 3.39 | -0.83% | 1,772,700 |
| Sep 24, 2026 | 3.63 | 3.69 | 3.53 | 3.64 | 3.42 | 0.83% | 4,919,501 |
| Sep 23, 2026 | 3.50 | 3.61 | 3.50 | 3.61 | 3.39 | 3.15% | 3,845,487 |
| Sep 22, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.29 | 1.90% | 3,121,000 |
| Sep 21, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.23 | 1.09% | 1,839,044 |
| Sep 18, 2026 | 3.39 | 3.42 | 3.39 | 3.39 | 3.19 | -0.03% | 2,694,101 |
| Sep 17, 2026 | 3.39 | 3.40 | 3.38 | 3.39 | 3.19 | 0.09% | 1,195,622 |
| Sep 16, 2026 | 3.39 | 3.40 | 3.36 | 3.39 | 3.19 | 0.24% | 1,437,398 |
| Sep 15, 2026 | 3.40 | 3.41 | 3.37 | 3.38 | 3.18 | -0.15% | 1,680,355 |
| Sep 14, 2026 | 3.27 | 3.39 | 3.27 | 3.39 | 3.19 | 2.85% | 2,880,814 |
| Sep 11, 2026 | 3.34 | 3.35 | 3.24 | 3.29 | 3.10 | -1.29% | 4,785,323 |
| Sep 10, 2026 | 3.41 | 3.41 | 3.34 | 3.34 | 3.14 | -1.91% | 3,489,920 |
| Sep 9, 2026 | 3.42 | 3.43 | 3.38 | 3.40 | 3.20 | 0.09% | 1,698,658 |
| Sep 8, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.20 | 1.10% | 2,890,206 |
| Sep 7, 2026 | 3.40 | 3.43 | 3.33 | 3.36 | 3.16 | -0.68% | 3,976,590 |
| Sep 4, 2026 | 3.34 | 3.39 | 3.33 | 3.39 | 3.18 | 1.87% | 3,108,172 |
| Sep 3, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.12 | 1.47% | 3,297,473 |
| Sep 2, 2026 | 3.21 | 3.30 | 3.21 | 3.28 | 3.08 | 2.96% | 5,957,007 |
| Sep 1, 2026 | 3.35 | 3.43 | 3.18 | 3.18 | 2.99 | -4.47% | 11,231,292 |
| Aug 31, 2026 | 3.25 | 3.33 | 3.24 | 3.33 | 3.13 | 4.65% | 7,743,386 |
| Aug 28, 2026 | 3.16 | 3.19 | 3.14 | 3.18 | 2.99 | 1.43% | 3,583,967 |
| Aug 27, 2026 | 3.11 | 3.15 | 3.08 | 3.14 | 2.95 | 1.26% | 4,088,289 |
| Aug 26, 2026 | 3.01 | 3.15 | 3.01 | 3.10 | 2.91 | 3.09% | 6,154,241 |
| Aug 25, 2026 | 2.97 | 3.01 | 2.95 | 3.01 | 2.83 | 2.28% | 4,211,558 |
| Aug 24, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.76 | 2.48% | 4,517,702 |
| Aug 21, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.70 | -0.42% | 1,088,800 |
| Aug 20, 2026 | 2.88 | 2.89 | 2.87 | 2.88 | 2.71 | 0.03% | 963,016 |
| Aug 19, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.71 | -0.21% | 1,478,761 |
| Aug 18, 2026 | 2.86 | 2.89 | 2.86 | 2.88 | 2.71 | 0.49% | 948,798 |
| Aug 17, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.70 | -0.28% | 832,430 |
| Aug 14, 2026 | 2.88 | 2.88 | 2.87 | 2.88 | 2.71 | -0.07% | 937,609 |
| Aug 13, 2026 | 2.88 | 2.89 | 2.87 | 2.88 | 2.71 | 0.03% | 797,702 |
| Aug 12, 2026 | 2.87 | 2.88 | 2.86 | 2.88 | 2.71 | 0.17% | 948,654 |