Skip to main content
Yibin Paper Industry Co., Ltd. (SHA:600793)
China flag China · Delayed Price · Currency is CNY
17.84
+0.42 (2.41%)
Apr 29, 2026, 3:00 PM CST

Yibin Paper Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202617.4217.9917.4017.8417.842.41%3,302,200
Apr 28, 202617.8217.9917.2617.4217.42-2.90%3,393,800
Apr 27, 202617.8517.9817.5317.9417.940.79%2,341,700
Apr 24, 202618.0918.1717.7317.8017.80-2.20%3,368,900
Apr 23, 202618.7918.7918.0218.2018.20-2.99%4,203,200
Apr 22, 202619.0019.0318.6418.7618.76-1.00%2,143,817
Apr 21, 202618.8819.0918.7418.9518.95-0.37%2,231,000
Apr 20, 202618.5519.0918.5019.0219.021.66%3,403,840
Apr 17, 202618.5218.8418.4018.7118.710.65%2,488,800
Apr 16, 202618.4218.7218.2818.5918.591.20%2,553,840
Apr 15, 202618.5518.5818.3518.3718.37-0.92%1,532,300
Apr 14, 202618.5218.6518.1318.5418.541.15%3,251,300
Apr 13, 202618.4918.9318.2918.3318.33-1.40%2,832,300
Apr 10, 202618.3319.3418.3318.5918.591.92%4,112,783
Apr 9, 202618.6018.7418.1318.2418.24-2.93%2,324,400
Apr 8, 202618.5018.8318.1918.7918.793.07%4,122,800
Apr 7, 202617.9918.8417.6718.2318.231.96%3,011,880
Apr 3, 202618.2218.2417.7117.8817.88-2.08%2,069,300
Apr 2, 202618.4018.5218.0718.2618.26-0.71%1,621,800
Apr 1, 202618.3418.4518.1318.3918.390.99%1,644,200
Mar 31, 202618.6018.7518.1518.2118.21-1.67%1,721,200
Mar 30, 202618.4118.5418.1518.5218.520.22%1,793,690
Mar 27, 202618.0118.5717.9818.4818.481.65%2,286,800
Mar 26, 202618.5018.6018.1018.1818.18-1.41%1,791,200
Mar 25, 202617.9318.5817.8818.4418.442.62%3,329,926
Mar 24, 202617.5017.9717.2517.9717.974.84%4,649,764
Mar 23, 202618.1818.2017.0317.1417.14-6.85%4,333,900
Mar 20, 202618.6819.0618.3618.4018.40-1.92%2,941,000
Mar 19, 202619.0619.1818.6718.7618.76-2.44%2,139,130
Mar 18, 202619.5219.5218.9019.2319.23-1.44%2,909,900
Mar 17, 202619.2019.6519.0819.5119.511.67%3,928,700
Mar 16, 202619.0519.3418.9419.1919.190.68%1,922,440
Mar 13, 202619.1019.3519.0119.0619.06-0.37%1,713,700
Mar 12, 202619.5019.5419.1219.1319.13-2.10%2,135,400
Mar 11, 202619.7419.9119.4819.5419.54-1.21%1,951,300
Mar 10, 202619.5119.9019.5119.7819.781.44%2,013,300
Mar 9, 202619.5319.6819.1519.5019.50-1.47%2,911,000
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