Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China
· Delayed Price · Currency is CNY · Price in USD 1.932
-0.017 (-0.87%)
Last updated: Sep 29, 2025, 10:51 AM CST
Inner Mongolia Yitai Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 1.04% | 1,386,904 |
| Sep 25, 2025 | 1.93 | 1.94 | 1.93 | 1.93 | 1.93 | -0.21% | 1,361,616 |
| Sep 24, 2025 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -0.31% | 1,104,752 |
| Sep 23, 2025 | 1.95 | 1.96 | 1.93 | 1.94 | 1.94 | -0.31% | 1,443,874 |
| Sep 22, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | 0.36% | 1,476,348 |
| Sep 19, 2025 | 1.99 | 2.00 | 1.94 | 1.94 | 1.94 | -2.76% | 2,097,200 |
| Sep 18, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.35% | 1,127,746 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.05% | 930,226 |
| Sep 16, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | 1.63% | 1,948,500 |
| Sep 15, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.36% | 872,712 |
| Sep 12, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -1.41% | 1,580,275 |
| Sep 11, 2025 | 1.99 | 1.99 | 1.96 | 1.99 | 1.99 | -0.15% | 1,773,267 |
| Sep 10, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.65% | 836,367 |
| Sep 9, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 1,481,670 |
| Sep 8, 2025 | 2.01 | 2.01 | 1.99 | 2.00 | 2.00 | - | 996,400 |
| Sep 5, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.55% | 1,248,267 |
| Sep 4, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.10% | 1,058,083 |
| Sep 3, 2025 | 2.01 | 2.02 | 1.99 | 1.99 | 1.99 | -0.55% | 748,473 |
| Sep 2, 2025 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.25% | 988,576 |
| Sep 1, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | -1.33% | 2,002,108 |
| Aug 29, 2025 | 2.00 | 2.05 | 2.00 | 2.02 | 2.02 | 1.25% | 2,805,643 |
| Aug 28, 2025 | 1.98 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 2,180,073 |
| Aug 27, 2025 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 2.86% | 3,451,335 |
| Aug 26, 2025 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -5.03% | 10,181,619 |
| Aug 25, 2025 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -1.12% | 4,028,270 |
| Aug 22, 2025 | 2.07 | 2.08 | 2.04 | 2.05 | 2.05 | -1.11% | 2,573,799 |
| Aug 21, 2025 | 2.09 | 2.09 | 2.07 | 2.07 | 2.07 | -0.67% | 1,601,849 |
| Aug 20, 2025 | 2.07 | 2.09 | 2.07 | 2.09 | 2.09 | 0.43% | 1,756,087 |
| Aug 19, 2025 | 2.09 | 2.10 | 2.08 | 2.08 | 2.08 | -0.57% | 1,714,440 |
| Aug 18, 2025 | 2.08 | 2.10 | 2.08 | 2.09 | 2.09 | 0.38% | 1,936,680 |
| Aug 15, 2025 | 2.08 | 2.08 | 2.07 | 2.08 | 2.08 | 0.14% | 1,021,410 |
| Aug 14, 2025 | 2.08 | 2.09 | 2.07 | 2.08 | 2.08 | 0.10% | 1,254,500 |
| Aug 13, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.53% | 1,451,355 |
| Aug 12, 2025 | 2.09 | 2.09 | 2.08 | 2.09 | 2.09 | 0.05% | 1,240,378 |
| Aug 11, 2025 | 2.08 | 2.09 | 2.07 | 2.09 | 2.09 | 0.29% | 941,241 |
| Aug 8, 2025 | 2.09 | 2.09 | 2.08 | 2.08 | 2.08 | -0.29% | 1,009,373 |
| Aug 7, 2025 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.67% | 1,322,623 |
| Aug 6, 2025 | 2.11 | 2.11 | 2.09 | 2.10 | 2.10 | -0.05% | 1,558,576 |
| Aug 5, 2025 | 2.10 | 2.11 | 2.09 | 2.10 | 2.10 | 0.05% | 715,432 |
| Aug 4, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 1.06% | 1,095,270 |
| Aug 1, 2025 | 2.07 | 2.08 | 2.07 | 2.08 | 2.08 | 1.12% | 1,239,356 |
| Jul 31, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -2.47% | 2,227,919 |
| Jul 30, 2025 | 2.09 | 2.11 | 2.09 | 2.11 | 2.11 | 1.06% | 2,644,273 |
| Jul 29, 2025 | 2.09 | 2.09 | 2.07 | 2.09 | 2.09 | -0.14% | 1,046,850 |
| Jul 28, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 0.43% | 2,151,271 |
| Jul 25, 2025 | 2.10 | 2.11 | 2.07 | 2.08 | 2.08 | -0.86% | 4,995,826 |
| Jul 24, 2025 | 2.09 | 2.10 | 2.07 | 2.10 | 2.10 | 1.60% | 3,581,857 |
| Jul 23, 2025 | 2.05 | 2.07 | 2.04 | 2.06 | 2.06 | 1.83% | 5,109,533 |
| Jul 22, 2025 | 2.00 | 2.03 | 2.00 | 2.03 | 2.03 | 1.30% | 4,894,257 |
| Jul 21, 2025 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | 0.05% | 1,477,296 |