Inner Mongolia Yitai Coal Company Limited Class B 900948
SSE · China · Energy Minerals
$3.74+0.05 (+1.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.74 | +1.27% | $3.68 | $3.74 | $3.66 | 2.28M |
| 2026-09-29 | $3.69 | +2.33% | $3.60 | $3.69 | $3.59 | 2.01M |
| 2026-09-28 | $3.61 | -0.83% | $3.63 | $3.63 | $3.58 | 1.77M |
| 2026-09-24 | $3.63 | +0.83% | $3.63 | $3.69 | $3.53 | 4.92M |
| 2026-09-23 | $3.61 | +3.15% | $3.50 | $3.61 | $3.50 | 3.85M |
| 2026-09-22 | $3.49 | +1.90% | $3.44 | $3.50 | $3.44 | 3.12M |
| 2026-09-21 | $3.43 | +1.09% | $3.40 | $3.43 | $3.40 | 1.84M |
| 2026-09-18 | $3.39 | -0.03% | $3.39 | $3.42 | $3.39 | 2.69M |
| 2026-09-17 | $3.39 | +0.09% | $3.39 | $3.40 | $3.38 | 1.20M |
| 2026-09-16 | $3.39 | +0.24% | $3.39 | $3.40 | $3.36 | 1.44M |
| 2026-09-15 | $3.38 | -0.15% | $3.40 | $3.41 | $3.37 | 1.68M |
| 2026-09-14 | $3.39 | +2.85% | $3.27 | $3.39 | $3.27 | 2.88M |
| 2026-09-11 | $3.29 | -1.29% | $3.34 | $3.35 | $3.24 | 4.79M |
| 2026-09-10 | $3.34 | -1.91% | $3.41 | $3.41 | $3.34 | 3.49M |
| 2026-09-09 | $3.40 | +0.09% | $3.41 | $3.42 | $3.38 | 1.70M |
| 2026-09-08 | $3.40 | +1.10% | $3.38 | $3.40 | $3.36 | 2.89M |
| 2026-09-07 | $3.36 | -0.68% | $3.40 | $3.43 | $3.33 | 3.98M |
| 2026-09-04 | $3.38 | +1.87% | $3.34 | $3.38 | $3.33 | 3.11M |
| 2026-09-03 | $3.32 | +1.47% | $3.28 | $3.34 | $3.28 | 3.30M |
| 2026-09-02 | $3.28 | +2.96% | $3.21 | $3.30 | $3.21 | 5.96M |
| 2026-09-01 | $3.18 | -4.47% | $3.35 | $3.43 | $3.17 | 11.23M |
| 2026-08-31 | $3.33 | +4.65% | $3.25 | $3.33 | $3.24 | 7.74M |
| 2026-08-28 | $3.18 | +1.43% | $3.16 | $3.19 | $3.14 | 3.58M |
| 2026-08-27 | $3.14 | +1.26% | $3.11 | $3.15 | $3.08 | 4.09M |
| 2026-08-26 | $3.10 | +3.09% | $3.01 | $3.15 | $3.01 | 6.15M |
| 2026-08-25 | $3.01 | +2.28% | $2.96 | $3.01 | $2.95 | 4.21M |
| 2026-08-24 | $2.94 | +2.48% | $2.88 | $2.94 | $2.88 | 4.52M |
| 2026-08-21 | $2.87 | -0.42% | $2.88 | $2.88 | $2.87 | 1.09M |
| 2026-08-20 | $2.88 | +0.03% | $2.88 | $2.89 | $2.87 | 963.02K |
| 2026-08-19 | $2.88 | -0.21% | $2.88 | $2.89 | $2.86 | 1.48M |
| 2026-08-18 | $2.88 | +0.49% | $2.86 | $2.89 | $2.86 | 948.80K |
| 2026-08-17 | $2.87 | -0.28% | $2.88 | $2.88 | $2.87 | 832.43K |
| 2026-08-14 | $2.88 | -0.07% | $2.88 | $2.88 | $2.87 | 937.61K |
| 2026-08-13 | $2.88 | +0.03% | $2.88 | $2.89 | $2.87 | 797.70K |
| 2026-08-12 | $2.88 | +0.17% | $2.87 | $2.88 | $2.86 | 948.65K |
| 2026-08-11 | $2.87 | +0.45% | $2.87 | $2.88 | $2.87 | 1.62M |
| 2026-08-10 | $2.86 | +0.53% | $2.84 | $2.86 | $2.84 | 1.07M |
| 2026-08-07 | $2.85 | +0.18% | $2.85 | $2.87 | $2.84 | 1.08M |
| 2026-08-06 | $2.84 | +0.07% | $2.84 | $2.87 | $2.83 | 2.02M |
| 2026-08-05 | $2.84 | +0.50% | $2.83 | $2.84 | $2.80 | 1.18M |
| 2026-08-04 | $2.83 | +1.00% | $2.80 | $2.83 | $2.79 | 1.95M |
| 2026-08-03 | $2.80 | -2.85% | $2.87 | $2.88 | $2.79 | 4.12M |
| 2026-07-31 | $2.88 | +0.14% | $2.87 | $2.88 | $2.86 | 1.43M |
| 2026-07-30 | $2.88 | +0.10% | $2.87 | $2.88 | $2.86 | 1.83M |
| 2026-07-29 | $2.87 | +1.20% | $2.85 | $2.88 | $2.84 | 2.26M |
| 2026-07-28 | $2.84 | -0.53% | $2.85 | $2.85 | $2.82 | 1.30M |
| 2026-07-27 | $2.85 | +0.78% | $2.81 | $2.88 | $2.78 | 2.11M |
| 2026-07-24 | $2.83 | +0.75% | $2.82 | $2.87 | $2.82 | 4.61M |
| 2026-07-23 | $2.81 | +3.58% | $2.72 | $2.81 | $2.71 | 6.18M |
| 2026-07-22 | $2.71 | +0.07% | $2.71 | $2.72 | $2.70 | 632.10K |
| 2026-07-21 | $2.71 | +0.11% | $2.72 | $2.72 | $2.70 | 936.90K |
| 2026-07-20 | $2.71 | +1.12% | $2.68 | $2.71 | $2.68 | 1.86M |
| 2026-07-17 | $2.68 | -1.18% | $2.71 | $2.71 | $2.65 | 2.26M |
| 2026-07-16 | $2.71 | -0.37% | $2.73 | $2.73 | $2.70 | 991.82K |
| 2026-07-15 | $2.72 | +0.89% | $2.73 | $2.74 | $2.71 | 2.38M |
| 2026-07-14 | $2.70 | 0.00% | $2.70 | $2.72 | $2.68 | 2.39M |
| 2026-07-13 | $2.70 | +0.60% | $2.68 | $2.70 | $2.67 | 1.80M |
| 2026-07-10 | $2.68 | -0.78% | $2.71 | $2.71 | $2.68 | 2.14M |
| 2026-07-09 | $2.70 | +0.63% | $2.69 | $2.72 | $2.67 | 2.04M |
| 2026-07-08 | $2.68 | -0.52% | $2.70 | $2.70 | $2.68 | 1.18M |
| 2026-07-07 | $2.70 | -0.48% | $2.71 | $2.72 | $2.67 | 1.88M |
| 2026-07-06 | $2.71 | +1.88% | $2.66 | $2.73 | $2.65 | 2.29M |
| 2026-07-03 | $2.66 | +2.11% | $2.59 | $2.67 | $2.59 | 2.13M |
| 2026-07-02 | $2.61 | -0.53% | $2.61 | $2.64 | $2.60 | 1.25M |
| 2026-07-01 | $2.62 | -0.72% | $2.63 | $2.64 | $2.59 | 1.80M |
| 2026-06-30 | $2.64 | -0.26% | $2.65 | $2.66 | $2.58 | 2.47M |
| 2026-06-29 | $2.65 | +0.49% | $2.63 | $2.67 | $2.63 | 2.20M |
| 2026-06-26 | $2.63 | -0.08% | $2.63 | $2.65 | $2.57 | 3.77M |
| 2026-06-25 | $2.63 | -3.13% | $2.74 | $2.75 | $2.63 | 4.10M |
| 2026-06-24 | $2.72 | +0.67% | $2.68 | $2.76 | $2.68 | 2.90M |
| 2026-06-23 | $2.70 | -1.67% | $2.76 | $2.78 | $2.69 | 4.00M |
| 2026-06-22 | $2.75 | +3.66% | $2.68 | $2.75 | $2.68 | 5.29M |
| 2026-06-18 | $2.65 | +3.19% | $2.64 | $2.68 | $2.63 | 9.29M |
| 2026-06-17 | $2.57 | -0.08% | $2.57 | $2.58 | $2.55 | 1.02M |
| 2026-06-16 | $2.57 | +0.47% | $2.56 | $2.58 | $2.53 | 1.34M |
| 2026-06-15 | $2.56 | +2.44% | $2.50 | $2.56 | $2.46 | 2.10M |
| 2026-06-12 | $2.50 | +3.69% | $2.42 | $2.53 | $2.42 | 2.40M |
| 2026-06-11 | $2.41 | -4.02% | $2.52 | $2.54 | $2.39 | 4.38M |
| 2026-06-10 | $2.51 | -4.09% | $2.62 | $2.64 | $2.49 | 4.20M |
| 2026-06-09 | $2.62 | -2.64% | $2.68 | $2.69 | $2.61 | 2.53M |
| 2026-06-08 | $2.69 | +0.41% | $2.64 | $2.73 | $2.62 | 1.93M |
| 2026-06-05 | $2.68 | -3.11% | $2.76 | $2.76 | $2.67 | 2.76M |
| 2026-06-04 | $2.76 | +0.99% | $2.72 | $2.78 | $2.70 | 2.73M |
| 2026-06-03 | $2.74 | +4.15% | $2.63 | $2.74 | $2.63 | 2.97M |
| 2026-06-02 | $2.63 | -6.18% | $2.56 | $2.63 | $2.55 | 3.55M |
| 2026-06-01 | $2.80 | +0.72% | $2.82 | $2.85 | $2.78 | 3.35M |
| 2026-05-29 | $2.78 | -3.94% | $2.89 | $2.91 | $2.78 | 5.36M |
| 2026-05-28 | $2.89 | +0.35% | $2.90 | $2.90 | $2.86 | 2.35M |
| 2026-05-27 | $2.88 | +2.38% | $2.85 | $2.90 | $2.85 | 4.76M |
| 2026-05-26 | $2.82 | +0.36% | $2.84 | $2.84 | $2.76 | 1.95M |