Jiangsu Yabang Dyestuff Co., Ltd. (SHA:603188)
China
· Delayed Price · Currency is CNY 5.52
-0.01 (-0.18%)
Mar 11, 2026, 11:30 AM CST
Jiangsu Yabang Dyestuff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 5.54 | 5.62 | 5.48 | 5.53 | 5.53 | 0.55% | 13,068,800 |
| Mar 9, 2026 | 5.40 | 5.51 | 5.30 | 5.50 | 5.50 | -0.18% | 21,133,200 |
| Mar 6, 2026 | 5.36 | 5.60 | 5.35 | 5.51 | 5.51 | 2.42% | 19,932,100 |
| Mar 5, 2026 | 5.55 | 5.55 | 5.36 | 5.38 | 5.38 | 0.19% | 19,773,100 |
| Mar 4, 2026 | 5.19 | 5.68 | 5.17 | 5.37 | 5.37 | 1.90% | 30,139,900 |
| Mar 3, 2026 | 5.69 | 5.70 | 5.23 | 5.27 | 5.27 | -6.39% | 30,196,400 |
| Mar 2, 2026 | 5.64 | 5.80 | 5.55 | 5.63 | 5.63 | -3.60% | 33,284,600 |
| Feb 27, 2026 | 5.77 | 5.86 | 5.73 | 5.84 | 5.84 | 0.52% | 30,417,900 |
| Feb 26, 2026 | 5.96 | 6.28 | 5.78 | 5.81 | 5.81 | -1.86% | 46,409,100 |
| Feb 25, 2026 | 5.86 | 6.12 | 5.86 | 5.92 | 5.92 | 1.72% | 30,586,400 |
| Feb 24, 2026 | 5.85 | 5.87 | 5.69 | 5.82 | 5.82 | 1.93% | 30,742,900 |
| Feb 13, 2026 | 5.87 | 5.94 | 5.70 | 5.71 | 5.71 | -2.56% | 37,013,780 |
| Feb 12, 2026 | 6.01 | 6.05 | 5.82 | 5.86 | 5.86 | -4.09% | 50,697,700 |
| Feb 11, 2026 | 5.94 | 6.23 | 5.86 | 6.11 | 6.11 | 1.66% | 66,773,200 |
| Feb 10, 2026 | 5.93 | 6.17 | 5.71 | 6.01 | 6.01 | 2.39% | 90,958,460 |
| Feb 9, 2026 | 5.39 | 5.87 | 5.39 | 5.87 | 5.87 | 9.93% | 35,265,300 |
| Feb 6, 2026 | 5.16 | 5.36 | 5.10 | 5.34 | 5.34 | 2.10% | 36,455,000 |
| Feb 5, 2026 | 5.15 | 5.37 | 5.10 | 5.23 | 5.23 | 1.36% | 32,156,600 |
| Feb 4, 2026 | 5.17 | 5.19 | 5.08 | 5.16 | 5.16 | -0.39% | 21,206,210 |
| Feb 3, 2026 | 5.14 | 5.21 | 5.04 | 5.18 | 5.18 | 1.17% | 29,390,800 |
| Feb 2, 2026 | 5.25 | 5.34 | 5.11 | 5.12 | 5.12 | -2.85% | 38,069,700 |
| Jan 30, 2026 | 5.08 | 5.32 | 5.06 | 5.27 | 5.27 | 2.33% | 57,931,000 |
| Jan 29, 2026 | 5.33 | 5.50 | 5.10 | 5.15 | 5.15 | -3.01% | 86,643,090 |
| Jan 28, 2026 | 4.84 | 5.31 | 4.82 | 5.31 | 5.31 | 9.94% | 25,293,200 |
| Jan 27, 2026 | 4.91 | 4.91 | 4.72 | 4.83 | 4.83 | -1.43% | 14,662,700 |
| Jan 26, 2026 | 4.95 | 4.95 | 4.83 | 4.90 | 4.90 | 0.41% | 15,707,200 |
| Jan 23, 2026 | 4.88 | 4.91 | 4.83 | 4.88 | 4.88 | -0.20% | 12,982,100 |
| Jan 22, 2026 | 4.91 | 4.91 | 4.81 | 4.89 | 4.89 | -0.20% | 12,671,000 |
| Jan 21, 2026 | 4.81 | 4.93 | 4.75 | 4.90 | 4.90 | 2.08% | 18,392,900 |
| Jan 20, 2026 | 4.75 | 4.87 | 4.72 | 4.80 | 4.80 | 1.05% | 21,652,200 |
| Jan 19, 2026 | 4.56 | 4.75 | 4.51 | 4.75 | 4.75 | 3.71% | 20,732,990 |
| Jan 16, 2026 | 4.69 | 4.75 | 4.55 | 4.58 | 4.58 | -2.55% | 15,616,000 |
| Jan 15, 2026 | 4.64 | 4.70 | 4.59 | 4.70 | 4.70 | 1.08% | 13,405,600 |
| Jan 14, 2026 | 4.67 | 4.74 | 4.58 | 4.65 | 4.65 | -0.43% | 20,255,300 |
| Jan 13, 2026 | 4.66 | 4.82 | 4.58 | 4.67 | 4.67 | 0.86% | 24,684,100 |
| Jan 12, 2026 | 4.57 | 4.63 | 4.52 | 4.63 | 4.63 | 1.31% | 19,705,700 |
| Jan 9, 2026 | 4.60 | 4.64 | 4.52 | 4.57 | 4.57 | -0.87% | 14,377,600 |
| Jan 8, 2026 | 4.50 | 4.62 | 4.48 | 4.61 | 4.61 | 2.44% | 13,684,400 |
| Jan 7, 2026 | 4.56 | 4.60 | 4.48 | 4.50 | 4.50 | -1.32% | 12,787,100 |
| Jan 6, 2026 | 4.59 | 4.63 | 4.53 | 4.56 | 4.56 | -0.22% | 12,920,000 |
| Jan 5, 2026 | 4.59 | 4.61 | 4.55 | 4.57 | 4.57 | -0.44% | 10,525,200 |
| Dec 31, 2025 | 4.55 | 4.61 | 4.48 | 4.59 | 4.59 | 0.66% | 9,862,200 |
| Dec 30, 2025 | 4.57 | 4.63 | 4.51 | 4.56 | 4.56 | -0.65% | 9,351,400 |
| Dec 29, 2025 | 4.60 | 4.63 | 4.55 | 4.59 | 4.59 | -0.22% | 8,901,190 |
| Dec 26, 2025 | 4.65 | 4.68 | 4.58 | 4.60 | 4.60 | -1.08% | 9,859,700 |
| Dec 25, 2025 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.22% | 7,944,000 |
| Dec 24, 2025 | 4.64 | 4.68 | 4.61 | 4.64 | 4.64 | 0.43% | 7,671,200 |
| Dec 23, 2025 | 4.60 | 4.65 | 4.56 | 4.62 | 4.62 | - | 9,816,600 |
| Dec 22, 2025 | 4.70 | 4.73 | 4.62 | 4.62 | 4.62 | -1.07% | 9,912,700 |
| Dec 19, 2025 | 4.60 | 4.67 | 4.55 | 4.67 | 4.67 | 2.41% | 10,491,600 |
| Dec 18, 2025 | 4.51 | 4.67 | 4.51 | 4.56 | 4.56 | 0.22% | 11,314,500 |
| Dec 17, 2025 | 4.59 | 4.59 | 4.44 | 4.55 | 4.55 | - | 11,163,700 |
| Dec 16, 2025 | 4.68 | 4.68 | 4.55 | 4.55 | 4.55 | -2.57% | 10,582,600 |
| Dec 15, 2025 | 4.56 | 4.70 | 4.52 | 4.67 | 4.67 | 1.74% | 11,356,400 |
| Dec 12, 2025 | 4.64 | 4.69 | 4.56 | 4.59 | 4.59 | -1.08% | 14,234,600 |
| Dec 11, 2025 | 4.69 | 4.74 | 4.63 | 4.64 | 4.64 | -1.07% | 14,780,140 |
| Dec 10, 2025 | 4.80 | 4.82 | 4.68 | 4.69 | 4.69 | -2.29% | 14,612,700 |
| Dec 9, 2025 | 4.83 | 4.86 | 4.79 | 4.80 | 4.80 | -0.83% | 11,590,200 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.78 | 4.84 | 4.84 | - | 11,848,800 |
| Dec 5, 2025 | 4.81 | 4.86 | 4.75 | 4.84 | 4.84 | 0.41% | 14,568,100 |
| Dec 4, 2025 | 4.88 | 4.92 | 4.77 | 4.82 | 4.82 | -2.03% | 13,348,700 |
| Dec 3, 2025 | 5.02 | 5.05 | 4.86 | 4.92 | 4.92 | -1.99% | 16,174,500 |
| Dec 2, 2025 | 5.01 | 5.05 | 4.89 | 5.02 | 5.02 | 1.01% | 13,856,000 |
| Dec 1, 2025 | 5.04 | 5.12 | 4.94 | 4.97 | 4.97 | -0.60% | 14,443,200 |
| Nov 28, 2025 | 4.93 | 5.02 | 4.88 | 5.00 | 5.00 | 1.83% | 14,526,300 |
| Nov 27, 2025 | 4.86 | 4.96 | 4.84 | 4.91 | 4.91 | 0.82% | 12,976,500 |
| Nov 26, 2025 | 4.94 | 4.97 | 4.82 | 4.87 | 4.87 | -1.02% | 15,897,500 |
| Nov 25, 2025 | 4.87 | 4.97 | 4.81 | 4.92 | 4.92 | 2.07% | 18,367,000 |
| Nov 24, 2025 | 4.80 | 4.86 | 4.72 | 4.82 | 4.82 | 2.34% | 24,838,000 |
| Nov 21, 2025 | 5.00 | 5.09 | 4.70 | 4.71 | 4.71 | -6.73% | 35,622,200 |
| Nov 20, 2025 | 5.28 | 5.28 | 5.01 | 5.05 | 5.05 | -3.07% | 27,499,200 |
| Nov 19, 2025 | 5.23 | 5.38 | 5.15 | 5.21 | 5.21 | -0.57% | 26,524,700 |
| Nov 18, 2025 | 5.48 | 5.51 | 5.20 | 5.24 | 5.24 | -3.68% | 34,471,400 |
| Nov 17, 2025 | 5.39 | 5.49 | 5.33 | 5.44 | 5.44 | 0.74% | 42,068,900 |
| Nov 14, 2025 | 5.50 | 5.76 | 5.39 | 5.40 | 5.40 | -0.37% | 75,224,220 |
| Nov 13, 2025 | 5.10 | 5.60 | 5.06 | 5.42 | 5.42 | 6.48% | 86,559,300 |
| Nov 12, 2025 | 5.18 | 5.20 | 5.05 | 5.09 | 5.09 | -2.86% | 40,102,600 |
| Nov 11, 2025 | 5.19 | 5.31 | 5.15 | 5.24 | 5.24 | - | 56,538,900 |
| Nov 10, 2025 | 5.03 | 5.34 | 4.88 | 5.24 | 5.24 | 3.15% | 87,412,000 |
| Nov 7, 2025 | 5.20 | 5.20 | 5.02 | 5.08 | 5.08 | -5.05% | 100,630,700 |
| Nov 6, 2025 | 4.80 | 5.35 | 4.77 | 5.35 | 5.35 | 10.08% | 69,822,960 |
| Nov 5, 2025 | 4.71 | 5.01 | 4.70 | 4.86 | 4.86 | -0.82% | 84,774,100 |
| Nov 4, 2025 | 5.20 | 5.32 | 4.84 | 4.90 | 4.90 | 1.24% | 120,024,700 |
| Nov 3, 2025 | 4.58 | 4.84 | 4.51 | 4.84 | 4.84 | 10.00% | 51,027,100 |
| Oct 31, 2025 | 4.27 | 4.44 | 4.24 | 4.40 | 4.40 | 4.51% | 19,167,100 |
| Oct 30, 2025 | 4.29 | 4.29 | 4.20 | 4.21 | 4.21 | -1.17% | 7,294,000 |
| Oct 29, 2025 | 4.33 | 4.34 | 4.22 | 4.26 | 4.26 | -2.07% | 12,739,470 |
| Oct 28, 2025 | 4.30 | 4.37 | 4.28 | 4.35 | 4.35 | 1.16% | 10,141,870 |
| Oct 27, 2025 | 4.33 | 4.35 | 4.25 | 4.30 | 4.30 | - | 11,789,900 |
| Oct 24, 2025 | 4.33 | 4.37 | 4.29 | 4.30 | 4.30 | -0.92% | 12,912,700 |
| Oct 23, 2025 | 4.30 | 4.35 | 4.26 | 4.34 | 4.34 | 1.64% | 14,814,200 |
| Oct 22, 2025 | 4.25 | 4.30 | 4.20 | 4.27 | 4.27 | 0.47% | 12,676,970 |
| Oct 21, 2025 | 4.20 | 4.25 | 4.15 | 4.25 | 4.25 | 1.67% | 13,048,100 |
| Oct 20, 2025 | 4.14 | 4.20 | 4.09 | 4.18 | 4.18 | 2.45% | 13,646,000 |
| Oct 17, 2025 | 4.13 | 4.21 | 4.08 | 4.08 | 4.08 | -1.69% | 17,241,900 |
| Oct 16, 2025 | 4.10 | 4.33 | 4.06 | 4.15 | 4.15 | 1.47% | 28,337,080 |
| Oct 15, 2025 | 4.09 | 4.13 | 4.06 | 4.09 | 4.09 | -0.24% | 8,343,000 |
| Oct 14, 2025 | 4.08 | 4.12 | 4.05 | 4.10 | 4.10 | 0.74% | 10,671,800 |
| Oct 13, 2025 | 3.99 | 4.09 | 3.88 | 4.07 | 4.07 | -0.25% | 12,646,400 |
| Oct 10, 2025 | 4.05 | 4.12 | 4.00 | 4.08 | 4.08 | 0.74% | 10,327,400 |