Skip to main content
Ningbo Yibin Electronic Technology Co., Ltd. (SHE:001278)
China flag China · Delayed Price · Currency is CNY
24.95
+1.22 (5.14%)
Mar 10, 2026, 4:00 PM EDT

SHE:001278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202623.7325.3823.5224.9524.955.14%5,771,200
Mar 9, 202624.2424.5523.2723.7323.73-2.10%4,933,033
Mar 6, 202624.3524.8424.0024.2424.24-1.06%4,884,000
Mar 5, 202626.2626.3824.1024.5024.50-5.81%6,598,500
Mar 4, 202625.3727.0725.3726.0126.011.52%6,260,312
Mar 3, 202624.7626.4524.5725.6225.624.19%8,348,615
Mar 2, 202624.7525.6823.8124.5924.59-0.16%5,806,602
Feb 27, 202625.0125.1824.3624.6324.63-0.93%3,354,100
Feb 26, 202625.0025.2924.7324.8624.860.04%3,629,002
Feb 25, 202625.3925.9524.8024.8524.85-2.13%3,063,700
Feb 24, 202625.2625.5124.7025.3925.390.55%3,075,900
Feb 13, 202624.7625.5024.4125.2525.251.98%3,970,172
Feb 12, 202625.2625.5924.7024.7624.76-0.96%3,518,000
Feb 11, 202625.3525.9325.0025.0025.00-1.57%3,752,500
Feb 10, 202624.8126.0024.7125.4025.401.89%5,426,700
Feb 9, 202624.9825.2323.8024.9324.93-0.20%4,846,700
Feb 6, 202624.8625.5524.2124.9824.98-0.48%4,199,379
Feb 5, 202624.5125.3424.3825.1025.102.41%5,229,796
Feb 4, 202624.5224.8523.9524.5124.510.45%5,021,500
Feb 3, 202623.3424.4923.2024.4024.405.17%7,286,400
Feb 2, 202621.8023.6721.8023.2023.202.43%8,013,928
Jan 30, 202622.2123.7621.8922.6522.654.76%10,165,100
Jan 29, 202621.0022.4120.7521.6221.623.05%5,706,502
Jan 28, 202621.0621.3920.7120.9820.98-0.10%3,272,000
Jan 27, 202620.8221.1320.3221.0021.000.82%4,100,050
Jan 26, 202621.6021.6520.6120.8320.83-2.89%4,623,100
Jan 23, 202621.4021.6620.9221.4521.451.18%5,077,050
Jan 22, 202621.8821.9421.1121.2021.20-2.71%6,680,600
Jan 21, 202621.9422.2821.5121.7921.790.83%7,973,650
Jan 20, 202621.6022.6821.1121.6121.61-0.18%15,296,290
Jan 19, 202619.6421.6519.5121.6521.6510.01%5,041,337
Jan 16, 202619.9619.9619.6019.6819.68-0.76%1,806,773
Jan 15, 202619.8520.1319.6819.8319.830.56%1,890,400
Jan 14, 202619.6219.9819.3019.7219.721.02%2,858,200
Jan 13, 202620.1120.3719.4619.5219.52-1.66%3,007,200
Jan 12, 202619.4119.9818.9819.8519.853.55%4,080,302
Jan 9, 202619.4919.5118.9619.1719.17-1.19%2,910,500
Jan 8, 202619.1519.5419.0619.4019.400.88%2,066,000
Jan 7, 202619.2319.3018.8419.2319.23-2,376,943
Jan 6, 202619.3519.5919.1419.2319.23-0.31%2,317,073
Jan 5, 202619.4719.7319.1719.2919.29-0.26%2,263,273
Dec 31, 202519.6019.8019.1819.3419.34-1.18%1,949,473
Dec 30, 202519.6619.9219.4119.5719.57-0.81%1,987,500
Dec 29, 202519.5619.7819.1619.7319.730.87%1,995,700
Dec 26, 202520.0420.2319.4519.5619.56-2.83%2,469,200
Dec 25, 202520.2520.2619.9720.1320.13-0.69%1,671,402
Dec 24, 202520.0920.4119.8820.2720.271.10%2,178,102
Dec 23, 202520.1220.1919.8020.0520.05-0.69%2,536,031
Dec 22, 202520.6820.8020.1020.1920.19-2.23%2,954,900
Dec 19, 202520.4920.8920.1920.6520.652.33%4,797,402
Dec 18, 202519.3020.9119.0920.1820.184.56%5,717,873
Dec 17, 202519.4019.5819.0019.3019.30-0.46%2,948,375
Dec 16, 202519.0919.6318.6919.3919.391.31%2,710,173
Dec 15, 202518.8419.3818.6719.1419.142.03%2,078,473
Dec 12, 202519.0119.4518.6518.7618.76-1.42%2,255,800
Dec 11, 202519.8019.8718.9719.0319.03-3.60%2,140,473
Dec 10, 202519.8320.0119.5519.7419.74-0.50%2,203,432
Dec 9, 202520.1720.1719.7719.8419.84-1.39%1,767,600
Dec 8, 202520.3020.7019.8920.1220.120.05%2,594,750
Dec 5, 202519.3020.3319.0120.1120.114.20%3,753,955
Dec 4, 202519.7019.9019.2119.3019.30-2.03%2,467,500
Dec 3, 202520.1720.3419.5019.7019.70-1.79%3,355,453
Dec 2, 202519.8320.4519.8120.0620.060.85%3,279,303
Dec 1, 202519.6720.4319.6419.8919.890.76%4,926,300
Nov 28, 202519.4719.9919.3519.7419.740.77%5,720,700
Nov 27, 202518.7619.6618.3719.5919.595.66%4,636,400
Nov 26, 202518.8519.2518.5018.5418.54-1.01%3,994,700
Nov 25, 202518.5019.3018.4718.7318.732.13%4,627,500
Nov 24, 202517.6618.7117.6618.3418.344.26%5,189,500
Nov 21, 202518.6818.9617.3817.5917.59-6.54%4,354,200
Nov 20, 202518.9319.0918.6818.8218.82-0.37%2,467,900
Nov 19, 202519.2719.3418.6418.8918.89-1.92%2,934,700
Nov 18, 202519.6019.6019.1519.2619.26-1.63%1,579,400
Nov 17, 202519.5819.6119.2919.5819.580.82%1,995,454
Nov 14, 202519.1419.6019.0419.4219.421.62%2,774,200
Nov 13, 202519.0619.2518.9019.1119.11-0.16%1,616,900
Nov 12, 202519.1519.3119.0419.1419.14-0.26%1,663,300
Nov 11, 202519.2919.3819.1119.1919.19-0.42%1,834,700
Nov 10, 202519.2419.4019.0919.2719.270.36%1,947,100
Nov 7, 202519.5219.5219.1719.2019.20-1.03%1,845,400
Nov 6, 202519.3419.4519.1519.4019.400.88%1,822,800
Nov 5, 202518.9619.3618.8419.2319.231.21%2,192,400
Nov 4, 202518.8719.1018.7319.0019.000.48%1,924,600
Nov 3, 202518.8819.0018.7918.9118.910.69%1,963,200
Oct 31, 202518.7219.0218.7218.7818.780.32%1,791,400
Oct 30, 202518.8218.9218.7018.7218.72-0.53%2,415,050
Oct 29, 202519.0319.1318.7018.8218.82-1.62%2,992,000
Oct 28, 202518.7919.2318.7919.1319.130.79%2,898,400
Oct 27, 202519.1219.1218.8518.9818.980.42%2,615,900
Oct 24, 202519.1019.1018.8218.9018.900.32%2,557,100
Oct 23, 202518.8118.9018.5618.8418.840.16%1,794,473
Oct 22, 202518.7818.9118.6818.8118.810.27%2,314,100
Oct 21, 202518.8118.8118.6218.7618.760.21%1,916,083
Oct 20, 202518.6518.7618.4118.7218.721.79%2,237,748
Oct 17, 202518.3018.6618.1418.3918.390.22%2,624,550
Oct 16, 202518.5118.6018.2918.3518.35-0.60%1,454,401
Oct 15, 202518.5318.8218.3818.4618.46-0.75%2,510,200
Oct 14, 202518.1318.7218.0818.6018.603.28%3,013,798
Oct 13, 202517.9418.3117.4018.0118.01-2.28%1,858,310
Oct 10, 202518.5518.7518.4018.4318.43-0.43%2,140,050