Skip to main content
Yibin Paper Industry Co., Ltd. (SHA:600793)
China flag China · Delayed Price · Currency is CNY
19.79
+0.29 (1.49%)
Mar 10, 2026, 11:30 AM CST

Yibin Paper Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5319.6819.1519.48--1.57%2,640,800
Mar 6, 202619.5019.8419.3919.7919.790.97%2,381,100
Mar 5, 202619.3520.3319.3219.6019.602.62%4,316,900
Mar 4, 202619.1019.3718.8619.1019.10-1.29%2,392,440
Mar 3, 202620.2620.3719.3519.3519.35-4.73%4,824,940
Mar 2, 202620.4420.6519.8620.3120.31-2.21%5,733,680
Feb 27, 202620.9120.9120.6820.7720.77-1.00%2,257,500
Feb 26, 202620.9421.1120.7520.9820.980.38%2,949,100
Feb 25, 202620.6621.2620.6620.9020.901.06%3,773,100
Feb 24, 202620.6420.6820.1920.6820.681.17%3,091,500
Feb 13, 202620.3320.9720.3120.4420.440.15%3,595,900
Feb 12, 202620.7521.2920.4020.4120.41-1.54%5,191,800
Feb 11, 202620.6220.8720.4520.7320.730.58%2,320,100
Feb 10, 202620.6120.8220.5120.6120.61-1,942,780
Feb 9, 202620.6520.7520.5020.6120.610.44%1,853,680
Feb 6, 202620.3920.6820.3020.5220.520.20%2,170,700
Feb 5, 202620.4620.8820.3420.4820.480.10%2,673,100
Feb 4, 202620.3820.5520.2020.4620.460.29%2,175,681
Feb 3, 202620.3020.4920.1520.4020.400.49%2,416,640
Feb 2, 202621.0821.0820.2620.3020.30-3.88%4,355,860
Jan 30, 202620.7021.3920.5021.1221.122.23%5,897,800
Jan 29, 202620.2920.9520.2020.6620.661.67%4,094,515
Jan 28, 202620.5220.7620.2920.3220.32-1.02%2,470,600
Jan 27, 202620.9020.9020.2020.5320.53-2.00%3,552,800
Jan 26, 202621.2821.3020.7620.9520.95-1.64%3,562,540
Jan 23, 202621.3121.3921.1621.3021.30-0.37%3,504,900
Jan 22, 202621.1821.5821.0821.3821.380.47%5,011,740
Jan 21, 202620.7921.3420.6321.2821.282.36%5,636,500
Jan 20, 202620.9820.9920.7020.7920.79-0.91%2,692,300
Jan 19, 202620.6721.0420.5620.9820.981.45%3,864,300
Jan 16, 202620.8020.8220.5520.6820.68-0.29%2,435,140
Jan 15, 202620.7420.9720.6620.7420.740.05%3,025,200
Jan 14, 202620.9421.0620.6320.7320.73-0.58%4,737,600
Jan 13, 202621.2521.2920.7220.8520.85-1.88%5,292,730
Jan 12, 202621.1921.3021.0821.2521.250.28%4,365,310
Jan 9, 202621.2021.2620.9021.1921.190.05%4,508,600
Jan 8, 202621.0121.2620.9521.1821.180.43%3,012,000
Jan 7, 202621.2921.3321.0321.0921.09-0.52%3,633,340
Jan 6, 202621.1521.2520.9621.2021.200.66%3,845,060
Jan 5, 202621.0821.1420.9021.0621.06-0.19%3,592,790
Dec 31, 202521.7121.9220.9021.1021.10-3.39%5,729,680
Dec 30, 202522.1822.2421.7921.8421.84-1.93%5,243,300
Dec 29, 202522.5022.6622.1522.2722.27-1.11%5,827,170
Dec 26, 202523.4123.7622.4722.5222.52-3.80%12,986,210
Dec 25, 202521.2823.4121.2323.4123.4110.01%12,243,010
Dec 24, 202520.6821.4220.5821.2821.282.41%3,391,710
Dec 23, 202521.1221.1220.6520.7820.78-1.05%1,890,000
Dec 22, 202521.1021.1720.9321.0021.00-0.24%1,608,760
Dec 19, 202520.8821.2420.7021.0521.050.86%1,768,500
Dec 18, 202520.6220.9420.5820.8720.870.63%2,050,710
Dec 17, 202520.5520.8620.3820.7420.741.02%2,462,200
Dec 16, 202521.0821.0820.5220.5320.53-1.86%1,825,220
Dec 15, 202521.2521.3520.8820.9220.92-1.55%1,976,100
Dec 12, 202521.2421.2920.6221.2521.250.95%2,044,600
Dec 11, 202521.8021.8021.0021.0521.05-3.04%3,197,700
Dec 10, 202521.7221.8221.5821.7121.71-0.09%1,730,420
Dec 9, 202521.9722.0921.7021.7321.73-1.36%2,143,300
Dec 8, 202522.0022.1121.7922.0322.030.14%2,242,800
Dec 5, 202522.1122.1121.7422.0022.00-0.32%2,156,600
Dec 4, 202522.4522.4522.0122.0722.07-2.22%2,391,860
Dec 3, 202522.8523.0122.3622.5722.57-1.14%2,222,320
Dec 2, 202523.5023.5022.8122.8322.83-2.97%3,519,100
Dec 1, 202522.2523.8322.2223.5323.535.90%8,467,390
Nov 28, 202522.2522.3021.9722.2222.22-0.71%1,829,100
Nov 27, 202522.2322.4822.0822.3822.381.31%2,716,600
Nov 26, 202522.4922.4922.0022.0922.09-0.32%2,966,300
Nov 25, 202521.7822.8621.7522.1622.161.74%3,716,500
Nov 24, 202521.8522.0821.3821.7821.78-0.32%2,665,400
Nov 21, 202522.5522.8821.8221.8521.85-4.08%4,511,440
Nov 20, 202522.0523.5022.0022.7822.783.31%6,393,340
Nov 19, 202522.3622.4621.9922.0522.05-1.61%2,203,240
Nov 18, 202522.7922.9322.2622.4122.41-2.10%3,207,040
Nov 17, 202523.3923.3922.7522.8922.89-1.17%2,688,740
Nov 14, 202523.2123.6923.1523.1623.16-0.13%2,824,800
Nov 13, 202523.0723.2822.9023.1923.190.04%2,429,875
Nov 12, 202523.6023.6023.0323.1823.18-1.90%3,519,300
Nov 11, 202523.1824.0823.0323.6323.631.94%5,418,740
Nov 10, 202523.2623.4223.1323.1823.18-0.39%2,890,923
Nov 7, 202523.1723.4123.0223.2723.270.39%2,882,600
Nov 6, 202523.2523.3723.0023.1823.18-0.64%2,913,300
Nov 5, 202523.0123.6522.8723.3323.330.21%2,835,820
Nov 4, 202523.9324.0023.1123.2823.28-3.04%4,499,000
Nov 3, 202523.6024.7623.6024.0124.012.74%6,636,700
Oct 31, 202523.2923.7022.8023.3723.37-2.18%5,146,240
Oct 30, 202523.4624.0723.4623.8923.890.80%4,604,640
Oct 29, 202524.1824.1823.3523.7023.70-1.86%6,474,600
Oct 28, 202525.1025.1223.8124.1524.15-3.75%8,476,400
Oct 27, 202524.9225.1024.5225.0925.090.40%5,399,601
Oct 24, 202525.3125.5224.8524.9924.99-1.96%8,045,700
Oct 23, 202524.5525.5724.2325.4925.494.55%15,730,260
Oct 22, 202524.3924.8524.1624.3824.38-0.45%5,123,500
Oct 21, 202524.0924.8523.9124.4924.491.66%6,373,400
Oct 20, 202524.1524.2923.7824.0924.091.05%4,480,600
Oct 17, 202523.7024.0323.5023.8423.840.51%4,475,501
Oct 16, 202524.1024.6923.6523.7223.72-2.06%5,404,500
Oct 15, 202524.1724.4023.7824.2224.220.67%5,444,200
Oct 14, 202524.4824.7223.9024.0624.06-1.55%7,690,357
Oct 13, 202523.1124.9522.9024.4424.442.69%11,147,900
Oct 10, 202522.5924.6722.4623.8023.805.36%12,067,100
Oct 9, 202522.5022.6822.1522.5922.590.85%3,111,800