Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China · Delayed Price · Currency is CNY · Price in USD 3.736
+0.047 (1.27%)
Sep 30, 2026, 3:00 PM CST
Inner Mongolia Yitai Coal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 1.27% | 2,280,251 |
| Sep 29, 2026 | 3.60 | 3.69 | 3.59 | 3.69 | 3.69 | 2.33% | 2,007,012 |
| Sep 28, 2026 | 3.63 | 3.63 | 3.58 | 3.61 | 3.61 | -0.83% | 1,772,700 |
| Sep 24, 2026 | 3.63 | 3.69 | 3.53 | 3.64 | 3.64 | 0.83% | 4,919,501 |
| Sep 23, 2026 | 3.50 | 3.61 | 3.50 | 3.61 | 3.61 | 3.15% | 3,845,487 |
| Sep 22, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | 1.90% | 3,121,000 |
| Sep 21, 2026 | 3.40 | 3.43 | 3.40 | 3.43 | 3.43 | 1.09% | 1,839,044 |
| Sep 18, 2026 | 3.39 | 3.42 | 3.39 | 3.39 | 3.39 | -0.03% | 2,694,101 |
| Sep 17, 2026 | 3.39 | 3.40 | 3.38 | 3.39 | 3.39 | 0.09% | 1,195,622 |
| Sep 16, 2026 | 3.39 | 3.40 | 3.36 | 3.39 | 3.39 | 0.24% | 1,437,398 |
| Sep 15, 2026 | 3.40 | 3.41 | 3.37 | 3.38 | 3.38 | -0.15% | 1,680,355 |
| Sep 14, 2026 | 3.27 | 3.39 | 3.27 | 3.39 | 3.39 | 2.85% | 2,880,814 |
| Sep 11, 2026 | 3.34 | 3.35 | 3.24 | 3.29 | 3.29 | -1.29% | 4,785,323 |
| Sep 10, 2026 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -1.91% | 3,489,920 |
| Sep 9, 2026 | 3.42 | 3.43 | 3.38 | 3.40 | 3.40 | 0.09% | 1,698,658 |
| Sep 8, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 1.10% | 2,890,206 |
| Sep 7, 2026 | 3.40 | 3.43 | 3.33 | 3.36 | 3.36 | -0.68% | 3,976,590 |
| Sep 4, 2026 | 3.34 | 3.39 | 3.33 | 3.39 | 3.39 | 1.87% | 3,108,172 |
| Sep 3, 2026 | 3.28 | 3.34 | 3.28 | 3.32 | 3.32 | 1.47% | 3,297,473 |
| Sep 2, 2026 | 3.21 | 3.30 | 3.21 | 3.28 | 3.28 | 2.96% | 5,957,007 |
| Sep 1, 2026 | 3.35 | 3.43 | 3.18 | 3.18 | 3.18 | -4.47% | 11,231,290 |
| Aug 31, 2026 | 3.25 | 3.33 | 3.24 | 3.33 | 3.33 | 4.65% | 7,743,386 |
| Aug 28, 2026 | 3.16 | 3.19 | 3.14 | 3.18 | 3.18 | 1.43% | 3,583,967 |
| Aug 27, 2026 | 3.11 | 3.15 | 3.08 | 3.14 | 3.14 | 1.26% | 4,088,289 |
| Aug 26, 2026 | 3.01 | 3.15 | 3.01 | 3.10 | 3.10 | 3.09% | 6,154,241 |
| Aug 25, 2026 | 2.97 | 3.01 | 2.95 | 3.01 | 3.01 | 2.28% | 4,211,558 |
| Aug 24, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 2.48% | 4,517,702 |
| Aug 21, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.42% | 1,088,800 |
| Aug 20, 2026 | 2.88 | 2.89 | 2.87 | 2.88 | 2.88 | 0.03% | 963,016 |
| Aug 19, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | -0.21% | 1,478,761 |
| Aug 18, 2026 | 2.86 | 2.89 | 2.86 | 2.88 | 2.88 | 0.49% | 948,798 |
| Aug 17, 2026 | 2.88 | 2.88 | 2.87 | 2.87 | 2.87 | -0.28% | 832,430 |
| Aug 14, 2026 | 2.88 | 2.88 | 2.87 | 2.88 | 2.88 | -0.07% | 937,609 |
| Aug 13, 2026 | 2.88 | 2.89 | 2.87 | 2.88 | 2.88 | 0.03% | 797,702 |
| Aug 12, 2026 | 2.87 | 2.88 | 2.86 | 2.88 | 2.88 | 0.17% | 948,654 |
| Aug 11, 2026 | 2.87 | 2.88 | 2.87 | 2.87 | 2.87 | 0.45% | 1,623,300 |
| Aug 10, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.53% | 1,067,700 |
| Aug 7, 2026 | 2.85 | 2.87 | 2.84 | 2.85 | 2.85 | 0.18% | 1,078,415 |
| Aug 6, 2026 | 2.84 | 2.87 | 2.83 | 2.84 | 2.84 | 0.07% | 2,018,854 |
| Aug 5, 2026 | 2.83 | 2.84 | 2.80 | 2.84 | 2.84 | 0.50% | 1,175,800 |
| Aug 4, 2026 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 1.00% | 1,952,500 |
| Aug 3, 2026 | 2.87 | 2.88 | 2.79 | 2.80 | 2.80 | -2.85% | 4,119,344 |
| Jul 31, 2026 | 2.87 | 2.88 | 2.86 | 2.88 | 2.88 | 0.14% | 1,430,828 |
| Jul 30, 2026 | 2.87 | 2.88 | 2.86 | 2.88 | 2.88 | 0.10% | 1,827,182 |
| Jul 29, 2026 | 2.85 | 2.88 | 2.84 | 2.87 | 2.87 | 1.20% | 2,264,650 |
| Jul 28, 2026 | 2.85 | 2.85 | 2.82 | 2.84 | 2.84 | -0.53% | 1,298,351 |
| Jul 27, 2026 | 2.81 | 2.88 | 2.78 | 2.85 | 2.85 | 0.78% | 2,109,102 |
| Jul 24, 2026 | 2.82 | 2.87 | 2.82 | 2.83 | 2.83 | 0.75% | 4,609,721 |
| Jul 23, 2026 | 2.72 | 2.81 | 2.71 | 2.81 | 2.81 | 3.58% | 6,175,350 |
| Jul 22, 2026 | 2.71 | 2.72 | 2.70 | 2.71 | 2.71 | 0.07% | 632,095 |