Inner Mongolia Yitai Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	2.72	2.72	2.70	2.71	2.71	0.11%	936,900
Jul 20, 2026	2.68	2.71	2.68	2.71	2.71	1.12%	1,857,979
Jul 17, 2026	2.71	2.71	2.65	2.68	2.68	-1.18%	2,258,190
Jul 16, 2026	2.73	2.73	2.70	2.71	2.71	-0.37%	991,818
Jul 15, 2026	2.73	2.75	2.71	2.72	2.72	0.89%	2,376,904
Jul 14, 2026	2.70	2.72	2.68	2.70	2.70	-	2,391,319
Jul 13, 2026	2.68	2.70	2.67	2.70	2.70	0.60%	1,800,236
Jul 10, 2026	2.71	2.72	2.68	2.68	2.68	-0.78%	2,143,260
Jul 9, 2026	2.69	2.72	2.67	2.70	2.70	0.63%	2,038,277
Jul 8, 2026	2.70	2.71	2.68	2.68	2.68	-0.52%	1,182,075
Jul 7, 2026	2.71	2.73	2.67	2.70	2.70	-0.48%	1,878,339
Jul 6, 2026	2.66	2.73	2.65	2.71	2.71	1.88%	2,285,489