Inner Mongolia Yitai Coal Co.,Ltd. (SHA:900948)
China
· Delayed Price · Currency is CNY · Price in USD 1.901
0.00 (0.00%)
At close: Dec 5, 2025
Inner Mongolia Yitai Coal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 461,603 |
| Dec 4, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.26% | 432,872 |
| Dec 3, 2025 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.37% | 439,845 |
| Dec 2, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 543,200 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | - | 319,000 |
| Nov 28, 2025 | 1.90 | 1.90 | 1.89 | 1.90 | 1.90 | - | 698,798 |
| Nov 27, 2025 | 1.92 | 1.92 | 1.89 | 1.90 | 1.90 | -0.68% | 630,634 |
| Nov 26, 2025 | 1.92 | 1.93 | 1.89 | 1.92 | 1.92 | -0.36% | 1,156,500 |
| Nov 25, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | - | 729,230 |
| Nov 24, 2025 | 1.92 | 1.92 | 1.90 | 1.92 | 1.92 | 0.58% | 1,758,489 |
| Nov 21, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -0.93% | 1,106,486 |
| Nov 20, 2025 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.68% | 1,288,700 |
| Nov 19, 2025 | 1.91 | 1.92 | 1.90 | 1.92 | 1.92 | 0.21% | 751,500 |
| Nov 18, 2025 | 1.91 | 1.91 | 1.89 | 1.91 | 1.91 | 0.21% | 801,826 |
| Nov 17, 2025 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.47% | 616,200 |
| Nov 14, 2025 | 1.91 | 1.92 | 1.90 | 1.90 | 1.90 | -0.68% | 1,001,000 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.36% | 797,177 |
| Nov 12, 2025 | 1.93 | 1.93 | 1.91 | 1.92 | 1.92 | -0.21% | 683,832 |
| Nov 11, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.10% | 826,304 |
| Nov 10, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | 1.10% | 1,296,840 |
| Nov 7, 2025 | 1.94 | 1.95 | 1.90 | 1.90 | 1.90 | -2.16% | 2,885,796 |
| Nov 6, 2025 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -0.66% | 1,290,100 |
| Nov 5, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.10% | 889,708 |
| Nov 4, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | 0.26% | 841,030 |
| Nov 3, 2025 | 1.95 | 1.97 | 1.95 | 1.95 | 1.95 | -0.10% | 1,234,848 |
| Oct 31, 2025 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.41% | 1,323,330 |
| Oct 30, 2025 | 1.97 | 1.98 | 1.93 | 1.98 | 1.98 | 0.82% | 1,516,641 |
| Oct 29, 2025 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 0.15% | 718,741 |
| Oct 28, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.56% | 1,043,796 |
| Oct 27, 2025 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 0.56% | 945,896 |
| Oct 24, 2025 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.41% | 922,600 |
| Oct 23, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 0.05% | 1,149,649 |
| Oct 22, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.71% | 995,224 |
| Oct 21, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.66% | 1,172,568 |
| Oct 20, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | 0.15% | 1,443,395 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.16% | 1,385,089 |
| Oct 16, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.45% | 1,287,318 |
| Oct 15, 2025 | 1.94 | 1.98 | 1.94 | 1.98 | 1.98 | 2.22% | 1,640,819 |
| Oct 14, 2025 | 1.96 | 2.00 | 1.92 | 1.94 | 1.94 | -0.82% | 4,006,747 |
| Oct 13, 2025 | 1.92 | 1.96 | 1.91 | 1.95 | 1.95 | 2.36% | 3,082,375 |
| Oct 10, 2025 | 1.87 | 1.91 | 1.87 | 1.91 | 1.91 | 1.54% | 2,935,390 |
| Oct 9, 2025 | 1.91 | 1.92 | 1.84 | 1.88 | 1.88 | -1.98% | 6,006,867 |
| Sep 30, 2025 | 1.94 | 1.95 | 1.91 | 1.92 | 1.92 | -1.24% | 2,575,600 |
| Sep 29, 2025 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -0.46% | 1,788,200 |
| 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 |