Inner Mongolia Yitai Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.59	2.67	2.59	2.66	2.66	2.11%	2,125,341
Jul 2, 2026	2.61	2.64	2.60	2.61	2.61	-0.53%	1,249,594
Jul 1, 2026	2.63	2.64	2.59	2.62	2.62	-0.72%	1,797,525
Jun 30, 2026	2.65	2.66	2.58	2.64	2.64	-0.26%	2,474,104
Jun 29, 2026	2.63	2.67	2.63	2.65	2.65	0.49%	2,197,919
Jun 26, 2026	2.63	2.66	2.57	2.63	2.63	-0.08%	3,772,236
Jun 25, 2026	2.74	2.75	2.63	2.64	2.64	-3.13%	4,097,462
Jun 24, 2026	2.68	2.76	2.68	2.72	2.72	0.67%	2,901,489
Jun 23, 2026	2.76	2.78	2.70	2.70	2.70	-1.67%	4,001,533
Jun 22, 2026	2.68	2.75	2.68	2.75	2.75	3.66%	5,290,618
Jun 18, 2026	2.64	2.68	2.63	2.65	2.65	3.19%	9,285,007
Jun 17, 2026	2.57	2.58	2.55	2.57	2.57	-0.08%	1,019,400
Jun 16, 2026	2.56	2.58	2.53	2.57	2.57	0.47%	1,339,500
Jun 15, 2026	2.50	2.56	2.47	2.56	2.56	2.44%	2,096,143
Jun 12, 2026	2.42	2.53	2.42	2.50	2.50	3.69%	2,397,821
Jun 11, 2026	2.52	2.54	2.39	2.41	2.41	-4.02%	4,381,673
Jun 10, 2026	2.62	2.64	2.49	2.51	2.51	-4.09%	4,195,830
Jun 9, 2026	2.69	2.69	2.61	2.62	2.62	-2.64%	2,534,836
Jun 8, 2026	2.65	2.73	2.62	2.69	2.69	0.41%	1,933,768
Jun 5, 2026	2.76	2.76	2.67	2.68	2.68	-3.11%	2,763,024
Jun 4, 2026	2.73	2.78	2.70	2.76	2.76	0.99%	2,725,062
Jun 3, 2026	2.63	2.74	2.63	2.74	2.74	4.15%	2,974,806
Jun 2, 2026	2.56	2.63	2.55	2.63	2.63	4.77%	3,551,595
Jun 1, 2026	2.82	2.85	2.78	2.80	2.51	0.72%	3,352,893
May 29, 2026	2.89	2.91	2.78	2.78	2.49	-3.94%	5,362,204
May 28, 2026	2.90	2.90	2.86	2.89	2.59	0.35%	2,348,406
May 27, 2026	2.85	2.90	2.85	2.88	2.58	2.38%	4,764,091
May 26, 2026	2.84	2.84	2.76	2.82	2.52	0.36%	1,950,700
May 25, 2026	2.74	2.82	2.74	2.81	2.51	3.12%	3,402,634
May 22, 2026	2.70	2.76	2.70	2.72	2.44	0.81%	2,200,404
May 21, 2026	2.79	2.84	2.70	2.70	2.42	-3.78%	4,383,261
May 20, 2026	2.87	2.87	2.78	2.81	2.51	-2.64%	3,109,300
May 19, 2026	2.77	2.89	2.77	2.88	2.58	4.80%	4,191,803
May 18, 2026	2.91	2.92	2.63	2.75	2.46	-5.40%	8,561,825
May 15, 2026	2.93	2.93	2.85	2.91	2.60	1.29%	2,653,443
May 14, 2026	2.90	2.94	2.85	2.87	2.57	-0.49%	4,116,194
May 13, 2026	2.85	2.89	2.83	2.88	2.58	2.05%	3,721,605
May 12, 2026	2.77	2.83	2.77	2.83	2.53	2.17%	3,388,089
May 11, 2026	2.71	2.77	2.71	2.77	2.48	2.90%	2,679,244
May 8, 2026	2.65	2.71	2.65	2.69	2.41	1.05%	2,403,424
May 7, 2026	2.75	2.75	2.63	2.66	2.38	-3.17%	6,933,759
May 6, 2026	2.67	2.78	2.67	2.75	2.46	3.27%	5,684,669
Apr 30, 2026	2.57	2.70	2.57	2.66	2.38	3.91%	5,883,926
Apr 29, 2026	2.53	2.57	2.51	2.56	2.29	1.23%	4,001,915
Apr 28, 2026	2.51	2.57	2.45	2.53	2.26	1.20%	6,155,792
Apr 27, 2026	2.39	2.50	2.39	2.50	2.24	5.09%	7,879,871
Apr 24, 2026	2.36	2.39	2.33	2.38	2.13	5.22%	9,504,785
Apr 23, 2026	2.28	2.32	2.26	2.26	2.02	-0.31%	4,576,319
Apr 22, 2026	2.22	2.27	2.22	2.27	2.03	1.93%	3,888,741
Apr 21, 2026	2.22	2.23	2.22	2.22	1.99	0.09%	1,383,500