Inner Mongolia Yitai Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.42	2.53	2.42	2.52	-	4.44%	1,633,452
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
Apr 20, 2026	2.21	2.22	2.21	2.22	1.99	0.32%	1,435,640
Apr 17, 2026	2.21	2.22	2.21	2.22	1.98	0.09%	1,361,118
Apr 16, 2026	2.20	2.22	2.20	2.21	1.98	0.64%	1,228,900
Apr 15, 2026	2.19	2.20	2.18	2.20	1.97	0.41%	1,569,322
Apr 14, 2026	2.18	2.20	2.18	2.19	1.96	1.48%	1,515,100
Apr 13, 2026	2.20	2.22	2.16	2.16	1.93	-1.60%	2,987,107
Apr 10, 2026	2.19	2.20	2.18	2.19	1.96	0.18%	1,143,071
Apr 9, 2026	2.17	2.20	2.16	2.19	1.96	0.69%	1,485,800
Apr 8, 2026	2.19	2.19	2.14	2.17	1.95	-2.38%	6,707,920
Apr 7, 2026	2.22	2.23	2.20	2.23	1.99	0.36%	2,013,299
Apr 3, 2026	2.22	2.23	2.17	2.22	1.99	0.05%	2,416,059
Apr 2, 2026	2.20	2.22	2.19	2.22	1.99	0.82%	2,240,001
Apr 1, 2026	2.15	2.20	2.15	2.20	1.97	2.28%	2,716,609
Mar 31, 2026	2.22	2.23	2.15	2.15	1.93	-1.92%	4,373,885