Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore
· Delayed Price · Currency is SGD 3.430
-0.030 (-0.87%)
At close: Dec 5, 2025
SGX:BS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.28 | 3.33 | 3.23 | 3.28 | 3.28 | -3.53% | 23,401,400 |
| Oct 10, 2025 | 3.44 | 3.44 | 3.38 | 3.40 | 3.40 | -1.16% | 15,224,300 |
| Oct 9, 2025 | 3.46 | 3.48 | 3.43 | 3.44 | 3.44 | -0.29% | 14,233,700 |
| Oct 8, 2025 | 3.53 | 3.56 | 3.41 | 3.45 | 3.45 | -1.99% | 28,343,500 |
| Oct 7, 2025 | 3.38 | 3.52 | 3.38 | 3.52 | 3.52 | 4.14% | 33,230,450 |
| Oct 6, 2025 | 3.35 | 3.39 | 3.34 | 3.38 | 3.38 | 0.90% | 15,789,600 |
| Oct 3, 2025 | 3.35 | 3.35 | 3.29 | 3.35 | 3.35 | - | 19,860,500 |
| Oct 2, 2025 | 3.32 | 3.38 | 3.30 | 3.35 | 3.35 | 2.13% | 26,731,600 |
| Oct 1, 2025 | 3.37 | 3.38 | 3.26 | 3.28 | 3.28 | -2.67% | 25,311,500 |
| Sep 30, 2025 | 3.24 | 3.37 | 3.22 | 3.37 | 3.37 | 4.33% | 39,890,600 |
| Sep 29, 2025 | 3.26 | 3.27 | 3.06 | 3.23 | 3.23 | -1.52% | 52,817,900 |
| Sep 26, 2025 | 3.33 | 3.38 | 3.28 | 3.28 | 3.28 | -1.20% | 27,298,600 |
| Sep 25, 2025 | 3.29 | 3.33 | 3.29 | 3.32 | 3.32 | 0.91% | 15,659,600 |
| Sep 24, 2025 | 3.29 | 3.32 | 3.28 | 3.29 | 3.29 | -0.60% | 18,070,300 |
| Sep 23, 2025 | 3.28 | 3.33 | 3.28 | 3.31 | 3.31 | 1.22% | 19,104,800 |
| Sep 22, 2025 | 3.31 | 3.32 | 3.26 | 3.27 | 3.27 | -0.91% | 16,330,300 |
| Sep 19, 2025 | 3.22 | 3.33 | 3.21 | 3.30 | 3.30 | 3.12% | 54,033,000 |
| Sep 18, 2025 | 3.17 | 3.22 | 3.16 | 3.20 | 3.20 | 1.59% | 25,566,500 |
| Sep 17, 2025 | 3.17 | 3.20 | 3.15 | 3.15 | 3.15 | -0.94% | 20,111,300 |
| Sep 16, 2025 | 3.18 | 3.19 | 3.16 | 3.18 | 3.18 | -0.31% | 10,830,600 |
| Sep 15, 2025 | 3.19 | 3.20 | 3.15 | 3.19 | 3.19 | - | 13,349,700 |
| Sep 12, 2025 | 3.20 | 3.20 | 3.18 | 3.19 | 3.19 | - | 12,403,900 |
| Sep 11, 2025 | 3.18 | 3.19 | 3.14 | 3.19 | 3.19 | 0.31% | 20,403,400 |
| Sep 10, 2025 | 3.17 | 3.20 | 3.15 | 3.18 | 3.18 | 0.95% | 21,189,100 |
| Sep 9, 2025 | 3.17 | 3.23 | 3.14 | 3.15 | 3.15 | -0.63% | 28,749,900 |
| Sep 8, 2025 | 3.11 | 3.18 | 3.09 | 3.17 | 3.17 | 2.26% | 27,720,500 |
| Sep 5, 2025 | 3.08 | 3.11 | 3.07 | 3.10 | 3.10 | 1.31% | 17,219,200 |
| Sep 4, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | - | 18,756,700 |
| Sep 3, 2025 | 3.07 | 3.10 | 3.05 | 3.06 | 3.06 | -0.33% | 14,243,300 |
| Sep 2, 2025 | 3.07 | 3.09 | 3.04 | 3.07 | 3.07 | -0.97% | 19,876,100 |
| Sep 1, 2025 | 2.99 | 3.12 | 2.98 | 3.10 | 3.10 | 6.53% | 58,586,200 |
| Aug 29, 2025 | 2.93 | 2.93 | 2.89 | 2.91 | 2.91 | -0.34% | 17,558,800 |
| Aug 28, 2025 | 2.95 | 2.95 | 2.91 | 2.92 | 2.92 | -0.34% | 12,288,000 |
| Aug 27, 2025 | 2.97 | 2.99 | 2.92 | 2.93 | 2.93 | -1.35% | 22,221,000 |
| Aug 26, 2025 | 2.92 | 2.98 | 2.90 | 2.97 | 2.97 | 2.06% | 31,415,200 |
| Aug 25, 2025 | 2.89 | 2.92 | 2.87 | 2.91 | 2.91 | 1.39% | 15,541,000 |
| Aug 22, 2025 | 2.87 | 2.89 | 2.86 | 2.87 | 2.87 | - | 13,147,100 |
| Aug 21, 2025 | 2.82 | 2.92 | 2.81 | 2.87 | 2.87 | 1.41% | 25,715,400 |
| Aug 20, 2025 | 2.87 | 2.87 | 2.82 | 2.83 | 2.83 | -1.39% | 26,396,300 |
| Aug 19, 2025 | 2.89 | 2.91 | 2.85 | 2.87 | 2.87 | -0.35% | 21,287,400 |
| Aug 18, 2025 | 2.92 | 2.94 | 2.86 | 2.88 | 2.88 | -1.03% | 16,559,900 |
| Aug 15, 2025 | 2.86 | 2.91 | 2.85 | 2.91 | 2.91 | 1.04% | 17,610,900 |
| Aug 14, 2025 | 2.88 | 2.89 | 2.84 | 2.88 | 2.88 | -0.35% | 24,824,500 |
| Aug 13, 2025 | 2.92 | 2.92 | 2.86 | 2.89 | 2.89 | -0.34% | 20,247,700 |
| Aug 12, 2025 | 2.92 | 2.92 | 2.87 | 2.90 | 2.90 | 0.35% | 23,295,100 |
| Aug 11, 2025 | 2.89 | 2.93 | 2.86 | 2.89 | 2.89 | 0.70% | 29,065,000 |
| Aug 8, 2025 | 2.86 | 2.89 | 2.80 | 2.87 | 2.87 | 1.06% | 43,518,000 |
| Aug 7, 2025 | 2.70 | 2.92 | 2.69 | 2.84 | 2.84 | 7.98% | 84,831,700 |
| Aug 6, 2025 | 2.58 | 2.64 | 2.57 | 2.63 | 2.63 | 2.33% | 22,724,100 |
| Aug 5, 2025 | 2.60 | 2.61 | 2.56 | 2.57 | 2.57 | - | 21,661,600 |
| Aug 4, 2025 | 2.53 | 2.58 | 2.50 | 2.57 | 2.57 | 1.58% | 16,878,100 |
| Aug 1, 2025 | 2.54 | 2.59 | 2.53 | 2.53 | 2.53 | -1.17% | 14,974,100 |
| Jul 31, 2025 | 2.61 | 2.63 | 2.56 | 2.56 | 2.56 | -2.29% | 22,480,700 |
| Jul 30, 2025 | 2.54 | 2.62 | 2.53 | 2.62 | 2.62 | 3.56% | 30,866,300 |
| Jul 29, 2025 | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | -1.17% | 15,251,500 |
| Jul 28, 2025 | 2.57 | 2.64 | 2.55 | 2.56 | 2.56 | 0.79% | 30,709,300 |
| Jul 25, 2025 | 2.52 | 2.55 | 2.48 | 2.54 | 2.54 | 0.40% | 27,833,200 |
| Jul 24, 2025 | 2.50 | 2.56 | 2.50 | 2.53 | 2.53 | 1.61% | 32,013,400 |
| Jul 23, 2025 | 2.46 | 2.52 | 2.43 | 2.49 | 2.49 | 1.63% | 29,574,500 |
| Jul 22, 2025 | 2.46 | 2.48 | 2.44 | 2.45 | 2.45 | - | 23,387,400 |
| Jul 21, 2025 | 2.42 | 2.46 | 2.41 | 2.45 | 2.45 | 2.08% | 21,512,900 |
| Jul 18, 2025 | 2.36 | 2.43 | 2.36 | 2.40 | 2.40 | 2.13% | 30,280,500 |