Yangzijiang Shipbuilding (Holdings) Ltd. (SGX:BS6)
Singapore
· Delayed Price · Currency is SGD 4.290
-0.020 (-0.46%)
Apr 29, 2026, 11:59 AM SGT
SGX:BS6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.26 | 4.35 | 4.26 | 4.31 | 4.31 | 1.41% | 11,190,000 |
| Apr 27, 2026 | 4.36 | 4.36 | 4.23 | 4.25 | 4.25 | -1.85% | 15,032,200 |
| Apr 24, 2026 | 4.18 | 4.37 | 4.17 | 4.33 | 4.33 | 3.84% | 23,852,700 |
| Apr 23, 2026 | 4.20 | 4.22 | 4.13 | 4.17 | 4.17 | -0.95% | 12,174,900 |
| Apr 22, 2026 | 4.24 | 4.25 | 4.18 | 4.21 | 4.21 | 0.72% | 11,484,300 |
| Apr 21, 2026 | 4.11 | 4.21 | 4.09 | 4.18 | 4.18 | 2.96% | 24,317,200 |
| Apr 20, 2026 | 4.11 | 4.14 | 4.05 | 4.06 | 4.06 | -0.73% | 13,360,900 |
| Apr 17, 2026 | 4.06 | 4.10 | 4.01 | 4.09 | 4.09 | 0.99% | 12,674,100 |
| Apr 16, 2026 | 4.07 | 4.10 | 4.04 | 4.05 | 4.05 | 1.25% | 21,413,600 |
| Apr 15, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -0.50% | 14,540,550 |
| Apr 14, 2026 | 4.00 | 4.06 | 3.99 | 4.02 | 4.02 | 1.52% | 14,044,800 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.95 | 3.96 | 3.96 | -1.49% | 10,781,600 |
| Apr 10, 2026 | 4.09 | 4.10 | 4.01 | 4.02 | 4.02 | -0.50% | 12,535,600 |
| Apr 9, 2026 | 4.05 | 4.14 | 4.03 | 4.04 | 4.04 | 1.25% | 30,881,000 |
| Apr 8, 2026 | 4.04 | 4.06 | 3.98 | 3.99 | 3.99 | 0.76% | 22,066,300 |
| Apr 7, 2026 | 3.99 | 4.02 | 3.92 | 3.96 | 3.96 | 0.25% | 13,434,000 |
| Apr 6, 2026 | 3.84 | 3.98 | 3.84 | 3.95 | 3.95 | 3.13% | 11,842,400 |
| Apr 2, 2026 | 3.96 | 3.97 | 3.80 | 3.83 | 3.83 | -3.28% | 23,379,200 |
| Apr 1, 2026 | 3.94 | 4.06 | 3.92 | 3.96 | 3.96 | 4.76% | 33,914,701 |
| Mar 31, 2026 | 3.81 | 3.86 | 3.77 | 3.78 | 3.78 | -0.79% | 21,538,600 |
| Mar 30, 2026 | 3.82 | 3.83 | 3.77 | 3.81 | 3.81 | -1.04% | 18,119,900 |
| Mar 27, 2026 | 3.84 | 3.91 | 3.82 | 3.85 | 3.85 | - | 11,853,000 |
| Mar 26, 2026 | 3.93 | 3.96 | 3.85 | 3.85 | 3.85 | -1.53% | 12,304,100 |
| Mar 25, 2026 | 3.95 | 3.98 | 3.91 | 3.91 | 3.91 | 0.26% | 10,934,100 |
| Mar 24, 2026 | 3.94 | 3.95 | 3.85 | 3.90 | 3.90 | - | 15,734,800 |
| Mar 23, 2026 | 3.97 | 3.97 | 3.88 | 3.90 | 3.90 | -2.99% | 20,265,900 |
| Mar 20, 2026 | 4.05 | 4.06 | 3.98 | 4.02 | 4.02 | - | 17,298,000 |
| Mar 19, 2026 | 4.05 | 4.09 | 4.00 | 4.02 | 4.02 | -2.19% | 16,799,300 |
| Mar 18, 2026 | 4.00 | 4.16 | 3.96 | 4.11 | 4.11 | 3.79% | 22,121,500 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | 0.76% | 18,148,900 |
| Mar 16, 2026 | 3.96 | 3.96 | 3.88 | 3.93 | 3.93 | -1.26% | 15,322,000 |
| Mar 13, 2026 | 4.05 | 4.05 | 3.92 | 3.98 | 3.98 | -0.75% | 20,340,200 |
| Mar 12, 2026 | 4.05 | 4.12 | 4.00 | 4.01 | 4.01 | -1.47% | 21,924,900 |
| Mar 11, 2026 | 3.96 | 4.20 | 3.96 | 4.07 | 4.07 | 0.49% | 26,939,100 |
| Mar 10, 2026 | 4.19 | 4.21 | 4.03 | 4.05 | 4.05 | -1.22% | 26,646,600 |
| 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 |