Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore
· Delayed Price · Currency is SGD 4.100
-0.090 (-2.15%)
At close: Mar 9, 2026
SGX:BS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.14 | 4.14 | 3.97 | 4.10 | 4.10 | -2.15% | 31,516,500 |
| Mar 6, 2026 | 4.24 | 4.27 | 4.16 | 4.19 | 4.19 | -0.71% | 18,602,100 |
| Mar 5, 2026 | 4.21 | 4.29 | 4.17 | 4.22 | 4.22 | -1.40% | 26,841,900 |
| Mar 4, 2026 | 4.39 | 4.45 | 4.24 | 4.28 | 4.28 | -4.89% | 39,569,900 |
| Mar 3, 2026 | 4.50 | 4.62 | 4.43 | 4.50 | 4.50 | 1.58% | 31,629,700 |
| Mar 2, 2026 | 4.19 | 4.43 | 4.18 | 4.43 | 4.43 | 2.07% | 42,787,500 |
| Feb 27, 2026 | 4.04 | 4.37 | 4.02 | 4.34 | 4.34 | 10.71% | 70,478,300 |
| Feb 26, 2026 | 3.93 | 4.07 | 3.87 | 3.92 | 3.92 | 1.82% | 44,790,600 |
| Feb 25, 2026 | 3.98 | 3.99 | 3.85 | 3.85 | 3.85 | -2.78% | 23,280,200 |
| Feb 24, 2026 | 3.84 | 3.97 | 3.77 | 3.96 | 3.96 | 2.59% | 28,344,500 |
| Feb 23, 2026 | 3.74 | 3.86 | 3.70 | 3.86 | 3.86 | 3.49% | 31,752,800 |
| Feb 20, 2026 | 3.59 | 3.73 | 3.59 | 3.73 | 3.73 | 2.47% | 26,243,600 |
| Feb 19, 2026 | 3.51 | 3.66 | 3.49 | 3.64 | 3.64 | 4.90% | 34,646,900 |
| Feb 16, 2026 | 3.44 | 3.48 | 3.42 | 3.47 | 3.47 | 1.17% | 9,494,900 |
| Feb 13, 2026 | 3.40 | 3.47 | 3.37 | 3.43 | 3.43 | 0.59% | 17,398,600 |
| Feb 12, 2026 | 3.43 | 3.45 | 3.39 | 3.41 | 3.41 | 0.29% | 12,460,300 |
| Feb 11, 2026 | 3.37 | 3.46 | 3.32 | 3.40 | 3.40 | 2.72% | 27,764,660 |
| Feb 10, 2026 | 3.28 | 3.38 | 3.25 | 3.31 | 3.31 | 2.16% | 34,705,700 |
| Feb 9, 2026 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | 2.53% | 19,047,700 |
| Feb 6, 2026 | 3.28 | 3.30 | 3.16 | 3.16 | 3.16 | -6.23% | 51,428,100 |
| Feb 5, 2026 | 3.35 | 3.37 | 3.33 | 3.37 | 3.37 | 1.20% | 11,707,600 |
| Feb 4, 2026 | 3.32 | 3.37 | 3.32 | 3.33 | 3.33 | - | 7,701,600 |
| Feb 3, 2026 | 3.35 | 3.36 | 3.30 | 3.33 | 3.33 | - | 15,735,100 |
| Feb 2, 2026 | 3.35 | 3.36 | 3.25 | 3.33 | 3.33 | -0.30% | 24,553,700 |
| Jan 30, 2026 | 3.41 | 3.42 | 3.34 | 3.34 | 3.34 | -1.76% | 13,667,500 |
| Jan 29, 2026 | 3.36 | 3.43 | 3.33 | 3.40 | 3.40 | 1.49% | 26,049,700 |
| Jan 28, 2026 | 3.32 | 3.35 | 3.31 | 3.35 | 3.35 | 0.90% | 12,033,000 |
| Jan 27, 2026 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | 0.30% | 20,340,200 |
| Jan 26, 2026 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.90% | 12,032,400 |
| Jan 23, 2026 | 3.38 | 3.38 | 3.30 | 3.34 | 3.34 | -1.18% | 18,263,300 |
| Jan 22, 2026 | 3.48 | 3.49 | 3.38 | 3.38 | 3.38 | -2.03% | 21,756,900 |
| Jan 21, 2026 | 3.48 | 3.54 | 3.45 | 3.45 | 3.45 | -0.86% | 16,505,400 |
| Jan 20, 2026 | 3.51 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 12,199,700 |
| Jan 19, 2026 | 3.55 | 3.57 | 3.51 | 3.52 | 3.52 | -1.95% | 9,002,900 |
| Jan 16, 2026 | 3.64 | 3.64 | 3.52 | 3.59 | 3.59 | -2.18% | 15,671,400 |
| Jan 15, 2026 | 3.70 | 3.71 | 3.66 | 3.67 | 3.67 | - | 8,552,500 |
| Jan 14, 2026 | 3.75 | 3.75 | 3.65 | 3.67 | 3.67 | -1.87% | 11,718,900 |
| Jan 13, 2026 | 3.68 | 3.74 | 3.66 | 3.74 | 3.74 | 2.47% | 12,949,700 |
| Jan 12, 2026 | 3.63 | 3.68 | 3.63 | 3.65 | 3.65 | 0.83% | 6,854,900 |
| Jan 9, 2026 | 3.60 | 3.67 | 3.57 | 3.62 | 3.62 | 0.28% | 8,833,600 |
| Jan 8, 2026 | 3.64 | 3.67 | 3.60 | 3.61 | 3.61 | -0.82% | 12,440,700 |
| Jan 7, 2026 | 3.58 | 3.68 | 3.57 | 3.64 | 3.64 | 2.25% | 21,785,000 |
| Jan 6, 2026 | 3.51 | 3.56 | 3.48 | 3.56 | 3.56 | 2.59% | 24,154,300 |
| Jan 5, 2026 | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | 0.58% | 5,761,700 |
| Jan 2, 2026 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.86% | 3,457,200 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.41 | 3.48 | 3.48 | 0.87% | 8,926,600 |
| Dec 30, 2025 | 3.45 | 3.46 | 3.44 | 3.45 | 3.45 | 0.29% | 5,411,000 |
| Dec 29, 2025 | 3.44 | 3.46 | 3.43 | 3.44 | 3.44 | -0.29% | 3,747,200 |
| Dec 26, 2025 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.86% | 4,888,500 |
| Dec 24, 2025 | 3.47 | 3.50 | 3.45 | 3.48 | 3.48 | 0.29% | 4,971,800 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.45 | 3.47 | 3.47 | 0.29% | 7,214,500 |
| Dec 22, 2025 | 3.39 | 3.46 | 3.39 | 3.46 | 3.46 | 2.67% | 10,130,200 |
| Dec 19, 2025 | 3.47 | 3.48 | 3.37 | 3.37 | 3.37 | -2.88% | 23,713,000 |
| Dec 18, 2025 | 3.57 | 3.57 | 3.46 | 3.47 | 3.47 | -1.42% | 12,840,600 |
| Dec 17, 2025 | 3.45 | 3.52 | 3.42 | 3.52 | 3.52 | 1.15% | 9,875,400 |
| Dec 16, 2025 | 3.53 | 3.56 | 3.45 | 3.48 | 3.48 | -0.57% | 12,715,400 |
| Dec 15, 2025 | 3.49 | 3.52 | 3.47 | 3.50 | 3.50 | 0.29% | 5,595,600 |
| Dec 12, 2025 | 3.49 | 3.51 | 3.46 | 3.49 | 3.49 | 0.29% | 9,512,700 |
| Dec 11, 2025 | 3.46 | 3.49 | 3.42 | 3.48 | 3.48 | 2.65% | 19,606,800 |
| Dec 10, 2025 | 3.40 | 3.43 | 3.36 | 3.39 | 3.39 | 0.59% | 12,977,900 |
| Dec 9, 2025 | 3.38 | 3.39 | 3.36 | 3.37 | 3.37 | -0.59% | 7,443,800 |
| Dec 8, 2025 | 3.42 | 3.43 | 3.37 | 3.39 | 3.39 | -1.17% | 8,101,000 |
| Dec 5, 2025 | 3.47 | 3.47 | 3.41 | 3.43 | 3.43 | -0.87% | 8,204,200 |
| Dec 4, 2025 | 3.41 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | 20,829,900 |
| Dec 3, 2025 | 3.39 | 3.40 | 3.34 | 3.40 | 3.40 | 0.89% | 17,224,500 |
| Dec 2, 2025 | 3.31 | 3.37 | 3.28 | 3.37 | 3.37 | 2.74% | 13,003,100 |
| Dec 1, 2025 | 3.35 | 3.36 | 3.28 | 3.28 | 3.28 | -2.09% | 13,208,900 |
| Nov 28, 2025 | 3.38 | 3.40 | 3.35 | 3.35 | 3.35 | -0.59% | 5,918,600 |
| Nov 27, 2025 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | 0.90% | 8,578,600 |
| Nov 26, 2025 | 3.38 | 3.38 | 3.33 | 3.34 | 3.34 | -0.60% | 10,500,900 |
| Nov 25, 2025 | 3.33 | 3.39 | 3.32 | 3.36 | 3.36 | 0.90% | 14,015,300 |
| Nov 24, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -0.60% | 20,166,150 |
| Nov 21, 2025 | 3.37 | 3.40 | 3.34 | 3.35 | 3.35 | -1.18% | 15,970,800 |
| Nov 20, 2025 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 1.19% | 14,838,100 |
| Nov 19, 2025 | 3.34 | 3.46 | 3.34 | 3.35 | 3.35 | 2.76% | 44,637,200 |
| Nov 18, 2025 | 3.44 | 3.47 | 3.26 | 3.26 | 3.26 | -4.68% | 29,079,200 |
| Nov 17, 2025 | 3.45 | 3.45 | 3.41 | 3.42 | 3.42 | -0.87% | 6,174,000 |
| Nov 14, 2025 | 3.44 | 3.48 | 3.42 | 3.45 | 3.45 | -0.86% | 13,415,700 |
| Nov 13, 2025 | 3.42 | 3.48 | 3.41 | 3.48 | 3.48 | 2.35% | 16,745,100 |
| Nov 12, 2025 | 3.39 | 3.42 | 3.37 | 3.40 | 3.40 | 0.29% | 12,474,600 |
| Nov 11, 2025 | 3.41 | 3.44 | 3.37 | 3.39 | 3.39 | 0.30% | 15,762,410 |
| Nov 10, 2025 | 3.40 | 3.41 | 3.33 | 3.38 | 3.38 | 0.30% | 12,880,500 |
| Nov 7, 2025 | 3.44 | 3.44 | 3.36 | 3.37 | 3.37 | -2.60% | 20,850,600 |
| Nov 6, 2025 | 3.37 | 3.48 | 3.37 | 3.46 | 3.46 | 3.90% | 19,651,900 |
| Nov 5, 2025 | 3.35 | 3.39 | 3.26 | 3.33 | 3.33 | -2.92% | 23,374,400 |
| Nov 4, 2025 | 3.52 | 3.53 | 3.43 | 3.43 | 3.43 | -2.56% | 11,981,400 |
| Nov 3, 2025 | 3.53 | 3.56 | 3.51 | 3.52 | 3.52 | - | 6,737,400 |
| Oct 31, 2025 | 3.54 | 3.58 | 3.51 | 3.52 | 3.52 | - | 12,746,900 |
| Oct 30, 2025 | 3.54 | 3.55 | 3.51 | 3.52 | 3.52 | - | 12,420,900 |
| Oct 29, 2025 | 3.51 | 3.55 | 3.49 | 3.52 | 3.52 | 1.15% | 10,455,500 |
| Oct 28, 2025 | 3.55 | 3.56 | 3.46 | 3.48 | 3.48 | -1.97% | 13,530,000 |
| Oct 27, 2025 | 3.50 | 3.58 | 3.48 | 3.55 | 3.55 | 2.31% | 21,522,100 |
| Oct 24, 2025 | 3.39 | 3.49 | 3.36 | 3.47 | 3.47 | 3.89% | 25,611,200 |
| Oct 23, 2025 | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | 2.14% | 13,396,400 |
| Oct 22, 2025 | 3.26 | 3.29 | 3.22 | 3.27 | 3.27 | 0.31% | 10,211,600 |
| Oct 21, 2025 | 3.27 | 3.29 | 3.22 | 3.26 | 3.26 | 2.52% | 17,266,200 |
| Oct 17, 2025 | 3.27 | 3.28 | 3.16 | 3.18 | 3.18 | -2.45% | 15,236,600 |
| Oct 16, 2025 | 3.21 | 3.26 | 3.19 | 3.26 | 3.26 | 1.87% | 22,733,200 |
| Oct 15, 2025 | 3.15 | 3.26 | 3.15 | 3.20 | 3.20 | 1.91% | 22,852,260 |
| Oct 14, 2025 | 3.30 | 3.34 | 3.14 | 3.14 | 3.14 | -4.27% | 44,377,800 |