Jiangsu Yabang Dyestuff Co., Ltd. (SHA:603188)
China
· Delayed Price · Currency is CNY 5.32
+0.32 (6.40%)
Apr 30, 2026, 3:00 PM CST
Jiangsu Yabang Dyestuff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.10 | 5.41 | 5.06 | 5.32 | 5.32 | 6.40% | 35,990,900 |
| Apr 29, 2026 | 4.98 | 5.14 | 4.91 | 5.00 | 5.00 | 1.01% | 16,000,600 |
| Apr 28, 2026 | 5.03 | 5.10 | 4.89 | 4.95 | 4.95 | -1.59% | 12,653,500 |
| Apr 27, 2026 | 4.90 | 5.04 | 4.75 | 5.03 | 5.03 | 2.03% | 18,259,200 |
| Apr 24, 2026 | 4.79 | 4.96 | 4.74 | 4.93 | 4.93 | 3.57% | 14,209,400 |
| Apr 23, 2026 | 4.82 | 4.82 | 4.73 | 4.76 | 4.76 | -0.83% | 8,989,100 |
| Apr 22, 2026 | 4.86 | 4.88 | 4.77 | 4.80 | 4.80 | -1.64% | 10,498,600 |
| Apr 21, 2026 | 4.85 | 4.92 | 4.81 | 4.88 | 4.88 | - | 9,498,400 |
| Apr 20, 2026 | 4.83 | 4.89 | 4.76 | 4.88 | 4.88 | 1.46% | 10,946,000 |
| Apr 17, 2026 | 4.96 | 5.00 | 4.78 | 4.81 | 4.81 | -3.41% | 17,918,300 |
| Apr 16, 2026 | 4.87 | 5.00 | 4.85 | 4.98 | 4.98 | 2.47% | 11,324,000 |
| Apr 15, 2026 | 5.02 | 5.04 | 4.86 | 4.86 | 4.86 | -2.80% | 12,443,100 |
| Apr 14, 2026 | 5.08 | 5.10 | 4.93 | 5.00 | 5.00 | -0.60% | 13,511,000 |
| Apr 13, 2026 | 5.05 | 5.09 | 4.97 | 5.03 | 5.03 | -0.40% | 12,717,100 |
| Apr 10, 2026 | 5.01 | 5.17 | 4.99 | 5.05 | 5.05 | 1.61% | 19,275,900 |
| Apr 9, 2026 | 5.08 | 5.30 | 4.96 | 4.97 | 4.97 | -1.39% | 20,719,300 |
| Apr 8, 2026 | 5.08 | 5.12 | 4.98 | 5.04 | 5.04 | -1.75% | 33,614,500 |
| Apr 7, 2026 | 4.63 | 5.13 | 4.63 | 5.13 | 5.13 | 10.09% | 23,382,300 |
| Apr 3, 2026 | 4.84 | 4.86 | 4.64 | 4.66 | 4.66 | -3.72% | 9,830,300 |
| Apr 2, 2026 | 4.90 | 4.94 | 4.78 | 4.84 | 4.84 | -1.22% | 10,922,100 |
| Apr 1, 2026 | 4.93 | 4.94 | 4.84 | 4.90 | 4.90 | 0.41% | 11,975,300 |
| Mar 31, 2026 | 4.92 | 4.99 | 4.85 | 4.88 | 4.88 | -1.21% | 13,660,400 |
| Mar 30, 2026 | 4.79 | 4.95 | 4.79 | 4.94 | 4.94 | 1.65% | 14,544,000 |
| Mar 27, 2026 | 4.66 | 4.99 | 4.64 | 4.86 | 4.86 | 3.18% | 16,538,600 |
| Mar 26, 2026 | 4.85 | 4.90 | 4.69 | 4.71 | 4.71 | -1.87% | 12,402,200 |
| Mar 25, 2026 | 4.68 | 4.82 | 4.68 | 4.80 | 4.80 | 2.78% | 14,689,900 |
| Mar 24, 2026 | 4.55 | 4.70 | 4.43 | 4.67 | 4.67 | 3.55% | 18,166,800 |
| Mar 23, 2026 | 4.75 | 4.78 | 4.43 | 4.51 | 4.51 | -6.63% | 22,333,000 |
| Mar 20, 2026 | 5.05 | 5.06 | 4.81 | 4.83 | 4.83 | -3.78% | 13,455,000 |
| Mar 19, 2026 | 5.15 | 5.17 | 5.00 | 5.02 | 5.02 | -3.28% | 11,031,070 |
| Mar 18, 2026 | 5.17 | 5.19 | 5.07 | 5.19 | 5.19 | 0.78% | 12,776,073 |
| Mar 17, 2026 | 5.32 | 5.39 | 5.14 | 5.15 | 5.15 | -2.65% | 16,173,700 |
| Mar 16, 2026 | 5.37 | 5.49 | 5.24 | 5.29 | 5.29 | -1.31% | 17,224,500 |
| Mar 13, 2026 | 5.40 | 5.55 | 5.34 | 5.36 | 5.36 | -0.92% | 15,213,700 |
| Mar 12, 2026 | 5.65 | 5.65 | 5.41 | 5.41 | 5.41 | -3.05% | 14,949,800 |
| Mar 11, 2026 | 5.53 | 5.63 | 5.49 | 5.58 | 5.58 | 0.90% | 15,862,100 |
| 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 |