Skip to main content
Ningbo Yibin Electronic Technology Co., Ltd. (SHE:001278)
China flag China · Delayed Price · Currency is CNY
22.00
-0.67 (-2.96%)
At close: Apr 30, 2026

SHE:001278 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.4923.3822.1222.6722.670.89%3,607,400
Apr 28, 202621.9723.6821.9322.4722.471.31%5,153,675
Apr 27, 202621.2022.2720.8022.1822.184.43%4,240,800
Apr 24, 202621.0821.3720.6221.2421.240.05%2,046,900
Apr 23, 202621.6721.6721.1021.2321.23-3.06%2,305,494
Apr 22, 202621.4522.1021.3021.9021.902.15%2,441,000
Apr 21, 202621.7221.8021.2121.4421.44-1.11%1,888,195
Apr 20, 202621.1121.9820.8021.6821.682.70%3,001,300
Apr 17, 202621.5621.5620.9221.1121.11-1.77%1,810,800
Apr 16, 202621.4321.8221.1221.4921.490.33%1,738,900
Apr 15, 202621.9322.0021.3221.4221.42-2.06%1,866,300
Apr 14, 202621.7721.8821.4721.8721.870.83%1,755,600
Apr 13, 202621.4621.7520.9121.6921.690.79%2,201,200
Apr 10, 202621.8821.8821.4221.5221.52-1,984,050
Apr 9, 202621.9821.9821.3921.5221.52-2.18%1,977,710
Apr 8, 202621.6122.1821.4022.0022.003.53%2,986,400
Apr 7, 202620.2121.4719.8921.2521.255.15%3,781,100
Apr 3, 202620.7020.7519.9820.2120.21-2.37%1,842,700
Apr 2, 202621.2121.6520.3320.7020.70-2.77%1,986,900
Apr 1, 202621.5221.8021.1221.2921.290.24%2,475,510
Mar 31, 202622.2322.2921.0021.2421.24-2.97%3,494,300
Mar 30, 202620.9921.9520.6721.8921.894.69%3,991,382
Mar 27, 202620.5821.1820.5020.9120.91-0.19%2,135,203
Mar 26, 202621.2621.5520.6520.9520.95-1.46%2,425,500
Mar 25, 202620.8321.6620.6421.2621.263.05%4,956,400
Mar 24, 202619.8520.8019.3820.6320.637.84%5,707,479
Mar 23, 202620.5020.6218.9519.1319.13-7.94%5,565,600
Mar 20, 202622.0022.0420.7020.7820.78-4.59%4,695,200
Mar 19, 202622.5723.0721.7121.7821.78-3.88%6,017,437
Mar 18, 202622.6722.8422.0022.6622.66-0.57%8,608,733
Mar 17, 202625.7025.7022.7922.7922.79-9.99%12,913,300
Mar 16, 202622.8125.3222.8125.3225.329.99%5,014,666
Mar 13, 202622.9923.3422.4023.0223.020.13%3,984,700
Mar 12, 202623.8024.0422.7622.9922.99-3.57%5,370,100
Mar 11, 202625.3025.3823.6423.8423.84-4.45%7,214,433
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