Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China
· Delayed Price · Currency is CNY 6.16
-0.18 (-2.84%)
Mar 10, 2026, 3:04 PM CST
Yibin Tianyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.50 | 6.60 | 6.29 | 6.34 | 6.34 | -0.47% | 50,106,499 |
| Mar 6, 2026 | 6.10 | 6.39 | 6.05 | 6.37 | 6.37 | 4.43% | 42,369,260 |
| Mar 5, 2026 | 6.12 | 6.16 | 5.98 | 6.10 | 6.10 | 1.16% | 31,326,330 |
| Mar 4, 2026 | 6.00 | 6.18 | 5.95 | 6.03 | 6.03 | -1.15% | 35,710,640 |
| Mar 3, 2026 | 6.38 | 6.47 | 6.08 | 6.10 | 6.10 | -3.94% | 46,738,660 |
| Mar 2, 2026 | 6.32 | 6.45 | 6.21 | 6.35 | 6.35 | -1.55% | 43,285,970 |
| Feb 27, 2026 | 6.32 | 6.48 | 6.30 | 6.45 | 6.45 | 1.74% | 40,228,941 |
| Feb 26, 2026 | 6.41 | 6.51 | 6.30 | 6.34 | 6.34 | -0.94% | 42,563,790 |
| Feb 25, 2026 | 6.18 | 6.48 | 6.18 | 6.40 | 6.40 | 4.07% | 51,211,720 |
| Feb 24, 2026 | 5.92 | 6.18 | 5.91 | 6.15 | 6.15 | 5.31% | 43,151,310 |
| Feb 13, 2026 | 5.94 | 5.98 | 5.83 | 5.84 | 5.84 | -1.85% | 21,395,797 |
| Feb 12, 2026 | 6.06 | 6.10 | 5.94 | 5.95 | 5.95 | -2.14% | 25,772,343 |
| Feb 11, 2026 | 6.00 | 6.12 | 5.97 | 6.08 | 6.08 | 1.16% | 26,202,800 |
| Feb 10, 2026 | 6.03 | 6.07 | 5.96 | 6.01 | 6.01 | -0.33% | 21,470,650 |
| Feb 9, 2026 | 5.99 | 6.05 | 5.98 | 6.03 | 6.03 | 1.52% | 19,743,740 |
| Feb 6, 2026 | 5.77 | 6.00 | 5.71 | 5.94 | 5.94 | 1.54% | 29,042,030 |
| Feb 5, 2026 | 6.00 | 6.04 | 5.85 | 5.85 | 5.85 | -2.66% | 23,269,446 |
| Feb 4, 2026 | 5.96 | 6.06 | 5.87 | 6.01 | 6.01 | 1.01% | 24,140,520 |
| Feb 3, 2026 | 5.96 | 5.99 | 5.85 | 5.95 | 5.95 | 1.19% | 24,579,550 |
| Feb 2, 2026 | 6.06 | 6.15 | 5.87 | 5.88 | 5.88 | -2.81% | 44,128,340 |
| Jan 30, 2026 | 6.04 | 6.11 | 5.85 | 6.05 | 6.05 | -0.33% | 36,199,990 |
| Jan 29, 2026 | 6.13 | 6.17 | 6.03 | 6.07 | 6.07 | -1.30% | 36,468,710 |
| Jan 28, 2026 | 5.93 | 6.16 | 5.90 | 6.15 | 6.15 | 3.19% | 39,251,300 |
| Jan 27, 2026 | 6.07 | 6.11 | 5.85 | 5.96 | 5.96 | -1.97% | 35,358,400 |
| Jan 26, 2026 | 6.15 | 6.22 | 6.04 | 6.08 | 6.08 | -0.16% | 34,714,470 |
| Jan 23, 2026 | 5.98 | 6.15 | 5.97 | 6.09 | 6.09 | 1.33% | 32,848,860 |
| Jan 22, 2026 | 5.81 | 6.04 | 5.80 | 6.01 | 6.01 | 3.62% | 37,337,940 |
| Jan 21, 2026 | 5.78 | 5.84 | 5.70 | 5.80 | 5.80 | - | 28,518,680 |
| Jan 20, 2026 | 5.75 | 5.83 | 5.67 | 5.80 | 5.80 | 1.05% | 32,102,230 |
| Jan 19, 2026 | 5.53 | 5.75 | 5.50 | 5.74 | 5.74 | 3.24% | 41,974,760 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.54 | 5.56 | 5.56 | -1.59% | 35,177,980 |
| Jan 15, 2026 | 5.56 | 5.75 | 5.55 | 5.65 | 5.65 | 1.07% | 36,040,800 |
| Jan 14, 2026 | 5.61 | 5.67 | 5.52 | 5.59 | 5.59 | 0.18% | 38,071,940 |
| Jan 13, 2026 | 5.59 | 5.69 | 5.55 | 5.58 | 5.58 | -0.71% | 36,561,910 |
| Jan 12, 2026 | 5.58 | 5.68 | 5.55 | 5.62 | 5.62 | 0.90% | 39,889,985 |
| Jan 9, 2026 | 5.60 | 5.62 | 5.52 | 5.57 | 5.57 | -0.89% | 31,161,490 |
| Jan 8, 2026 | 5.57 | 5.68 | 5.53 | 5.62 | 5.62 | 0.54% | 30,145,480 |
| Jan 7, 2026 | 5.65 | 5.68 | 5.53 | 5.59 | 5.59 | -1.06% | 27,053,450 |
| Jan 6, 2026 | 5.43 | 5.67 | 5.43 | 5.65 | 5.65 | 3.86% | 36,568,612 |
| Jan 5, 2026 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | 0.18% | 18,148,950 |
| Dec 31, 2025 | 5.56 | 5.58 | 5.36 | 5.43 | 5.43 | -1.99% | 22,175,550 |
| Dec 30, 2025 | 5.60 | 5.64 | 5.48 | 5.54 | 5.54 | -1.42% | 22,058,990 |
| Dec 29, 2025 | 5.58 | 5.66 | 5.47 | 5.62 | 5.62 | 0.72% | 23,774,100 |
| Dec 26, 2025 | 5.53 | 5.73 | 5.53 | 5.58 | 5.58 | 1.82% | 26,723,540 |
| Dec 25, 2025 | 5.46 | 5.50 | 5.40 | 5.48 | 5.48 | 0.37% | 15,257,970 |
| Dec 24, 2025 | 5.47 | 5.49 | 5.43 | 5.46 | 5.46 | -0.18% | 14,414,840 |
| Dec 23, 2025 | 5.45 | 5.51 | 5.40 | 5.47 | 5.47 | - | 15,103,370 |
| Dec 22, 2025 | 5.47 | 5.51 | 5.44 | 5.47 | 5.47 | 0.18% | 16,154,470 |
| Dec 19, 2025 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | 3.80% | 21,356,680 |
| Dec 18, 2025 | 5.28 | 5.36 | 5.25 | 5.26 | 5.26 | -0.75% | 14,248,149 |
| Dec 17, 2025 | 5.21 | 5.31 | 5.17 | 5.30 | 5.30 | 2.12% | 19,241,860 |
| Dec 16, 2025 | 5.34 | 5.36 | 5.17 | 5.19 | 5.19 | -2.63% | 19,424,070 |
| Dec 15, 2025 | 5.27 | 5.38 | 5.25 | 5.33 | 5.33 | 1.33% | 16,406,580 |
| Dec 12, 2025 | 5.33 | 5.35 | 5.25 | 5.26 | 5.26 | -0.75% | 16,338,870 |
| Dec 11, 2025 | 5.41 | 5.45 | 5.30 | 5.30 | 5.30 | -1.67% | 17,561,360 |
| Dec 10, 2025 | 5.42 | 5.42 | 5.34 | 5.39 | 5.39 | - | 15,277,310 |
| Dec 9, 2025 | 5.44 | 5.49 | 5.36 | 5.39 | 5.39 | -1.10% | 20,052,670 |
| Dec 8, 2025 | 5.53 | 5.54 | 5.38 | 5.45 | 5.45 | -0.91% | 21,788,300 |
| Dec 5, 2025 | 5.47 | 5.54 | 5.42 | 5.50 | 5.50 | 0.55% | 20,632,020 |
| Dec 4, 2025 | 5.60 | 5.61 | 5.44 | 5.47 | 5.47 | -2.32% | 18,744,140 |
| Dec 3, 2025 | 5.67 | 5.69 | 5.56 | 5.60 | 5.60 | -0.71% | 17,240,340 |
| Dec 2, 2025 | 5.65 | 5.68 | 5.54 | 5.64 | 5.64 | -0.18% | 22,382,100 |
| Dec 1, 2025 | 5.86 | 5.93 | 5.62 | 5.65 | 5.65 | -2.92% | 41,470,720 |
| Nov 28, 2025 | 5.54 | 5.88 | 5.51 | 5.82 | 5.82 | 5.24% | 46,095,210 |
| Nov 27, 2025 | 5.50 | 5.58 | 5.47 | 5.53 | 5.53 | 1.47% | 26,650,320 |
| Nov 26, 2025 | 5.51 | 5.58 | 5.44 | 5.45 | 5.45 | -0.91% | 21,978,490 |
| Nov 25, 2025 | 5.38 | 5.56 | 5.33 | 5.50 | 5.50 | 3.77% | 35,815,360 |
| Nov 24, 2025 | 5.43 | 5.45 | 5.23 | 5.30 | 5.30 | -1.30% | 38,577,517 |
| Nov 21, 2025 | 5.88 | 5.88 | 5.34 | 5.37 | 5.37 | -9.44% | 58,367,100 |
| Nov 20, 2025 | 6.04 | 6.13 | 5.90 | 5.93 | 5.93 | -1.66% | 30,208,300 |
| Nov 19, 2025 | 6.08 | 6.19 | 5.95 | 6.03 | 6.03 | -0.99% | 32,153,140 |
| Nov 18, 2025 | 6.23 | 6.37 | 6.04 | 6.09 | 6.09 | -2.25% | 41,437,060 |
| Nov 17, 2025 | 6.19 | 6.26 | 6.11 | 6.23 | 6.23 | 0.32% | 30,909,610 |
| Nov 14, 2025 | 6.33 | 6.41 | 6.20 | 6.21 | 6.21 | -2.05% | 49,977,840 |
| Nov 13, 2025 | 6.15 | 6.41 | 6.12 | 6.34 | 6.34 | 3.59% | 56,241,440 |
| Nov 12, 2025 | 6.22 | 6.25 | 6.05 | 6.12 | 6.12 | -2.24% | 46,454,370 |
| Nov 11, 2025 | 6.30 | 6.34 | 6.19 | 6.26 | 6.26 | 0.16% | 41,590,690 |
| Nov 10, 2025 | 6.45 | 6.50 | 6.23 | 6.25 | 6.25 | - | 84,084,520 |
| Nov 7, 2025 | 6.08 | 6.30 | 6.04 | 6.25 | 6.25 | 3.99% | 78,761,180 |
| Nov 6, 2025 | 6.03 | 6.10 | 5.94 | 6.01 | 6.01 | -0.33% | 51,543,370 |
| Nov 5, 2025 | 5.81 | 6.11 | 5.75 | 6.03 | 6.03 | 1.69% | 65,300,260 |
| Nov 4, 2025 | 5.94 | 6.08 | 5.85 | 5.93 | 5.93 | - | 59,838,060 |
| Nov 3, 2025 | 5.86 | 5.99 | 5.80 | 5.93 | 5.93 | 1.89% | 74,934,290 |
| Oct 31, 2025 | 5.81 | 5.94 | 5.70 | 5.82 | 5.82 | 0.34% | 122,953,300 |
| Oct 30, 2025 | 5.45 | 6.01 | 5.44 | 5.80 | 5.80 | 6.23% | 171,070,600 |
| Oct 29, 2025 | 5.39 | 5.48 | 5.34 | 5.46 | 5.46 | 1.87% | 28,092,530 |
| Oct 28, 2025 | 5.44 | 5.48 | 5.36 | 5.36 | 5.36 | -1.11% | 25,425,430 |
| Oct 27, 2025 | 5.44 | 5.68 | 5.41 | 5.42 | 5.42 | 1.50% | 40,759,520 |
| Oct 24, 2025 | 5.50 | 5.55 | 5.34 | 5.34 | 5.34 | -3.26% | 40,959,240 |
| Oct 23, 2025 | 5.36 | 5.60 | 5.29 | 5.52 | 5.52 | 2.99% | 29,385,800 |
| Oct 22, 2025 | 5.41 | 5.42 | 5.32 | 5.36 | 5.36 | -1.11% | 20,833,590 |
| Oct 21, 2025 | 5.29 | 5.44 | 5.25 | 5.42 | 5.42 | 2.26% | 34,486,350 |
| Oct 20, 2025 | 5.26 | 5.39 | 5.23 | 5.30 | 5.30 | 1.34% | 22,274,460 |
| Oct 17, 2025 | 5.30 | 5.40 | 5.22 | 5.23 | 5.23 | -1.32% | 22,642,320 |
| Oct 16, 2025 | 5.34 | 5.39 | 5.27 | 5.30 | 5.30 | -0.75% | 22,564,180 |
| Oct 15, 2025 | 5.33 | 5.40 | 5.28 | 5.34 | 5.34 | 0.95% | 19,062,330 |
| Oct 14, 2025 | 5.39 | 5.44 | 5.27 | 5.29 | 5.29 | -1.31% | 21,186,000 |
| Oct 13, 2025 | 5.27 | 5.37 | 5.20 | 5.36 | 5.36 | -1.47% | 28,619,460 |
| Oct 10, 2025 | 5.40 | 5.47 | 5.35 | 5.44 | 5.44 | 1.30% | 34,743,880 |
| Oct 9, 2025 | 5.26 | 5.38 | 5.26 | 5.37 | 5.37 | 2.48% | 32,090,130 |