Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China
· Delayed Price · Currency is CNY 7.28
+0.33 (4.75%)
Apr 29, 2026, 3:04 PM CST
Yibin Tianyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.58 | 7.05 | 6.58 | 6.95 | - | - | 601,200 |
| Apr 28, 2026 | 6.81 | 7.05 | 6.80 | 6.95 | 6.95 | 2.21% | 79,632,170 |
| Apr 27, 2026 | 6.74 | 6.95 | 6.72 | 6.80 | 6.80 | -0.58% | 66,291,100 |
| Apr 24, 2026 | 6.58 | 6.91 | 6.56 | 6.84 | 6.84 | 3.32% | 86,723,530 |
| Apr 23, 2026 | 6.57 | 6.88 | 6.48 | 6.62 | 6.62 | 0.30% | 64,789,074 |
| Apr 22, 2026 | 6.46 | 6.65 | 6.45 | 6.60 | 6.60 | 1.69% | 51,200,150 |
| Apr 21, 2026 | 6.53 | 6.56 | 6.34 | 6.49 | 6.49 | -0.76% | 40,397,850 |
| Apr 20, 2026 | 6.47 | 6.72 | 6.44 | 6.54 | 6.54 | 1.55% | 50,778,010 |
| Apr 17, 2026 | 6.27 | 6.50 | 6.26 | 6.44 | 6.44 | 2.71% | 61,536,380 |
| Apr 16, 2026 | 6.19 | 6.33 | 6.12 | 6.27 | 6.27 | 1.62% | 38,910,840 |
| Apr 15, 2026 | 6.36 | 6.36 | 6.14 | 6.17 | 6.17 | -3.29% | 45,596,300 |
| Apr 14, 2026 | 6.23 | 6.38 | 6.18 | 6.38 | 6.38 | 3.24% | 55,698,310 |
| Apr 13, 2026 | 6.14 | 6.22 | 6.08 | 6.18 | 6.18 | 0.16% | 37,121,060 |
| Apr 10, 2026 | 6.10 | 6.21 | 6.02 | 6.17 | 6.17 | 1.31% | 53,537,825 |
| Apr 9, 2026 | 6.10 | 6.17 | 6.05 | 6.09 | 6.09 | -0.81% | 42,719,510 |
| Apr 8, 2026 | 6.02 | 6.16 | 5.90 | 6.14 | 6.14 | 0.99% | 58,835,490 |
| Apr 7, 2026 | 5.70 | 6.19 | 5.66 | 6.08 | 6.08 | 7.61% | 80,142,900 |
| Apr 3, 2026 | 6.03 | 6.08 | 5.63 | 5.65 | 5.65 | -6.77% | 61,339,343 |
| Apr 2, 2026 | 5.86 | 6.23 | 5.86 | 6.06 | 6.06 | 2.89% | 80,044,820 |
| Apr 1, 2026 | 6.10 | 6.12 | 5.86 | 5.89 | 5.89 | -1.51% | 49,700,140 |
| Mar 31, 2026 | 6.09 | 6.30 | 5.94 | 5.98 | 5.98 | -2.13% | 65,061,690 |
| Mar 30, 2026 | 6.11 | 6.25 | 6.00 | 6.11 | 6.11 | -3.17% | 104,276,700 |
| Mar 27, 2026 | 5.61 | 6.31 | 5.60 | 6.31 | 6.31 | 9.93% | 77,334,850 |
| Mar 26, 2026 | 5.71 | 5.88 | 5.65 | 5.74 | 5.74 | 0.53% | 29,982,830 |
| Mar 25, 2026 | 5.57 | 5.74 | 5.54 | 5.71 | 5.71 | 2.70% | 29,654,420 |
| Mar 24, 2026 | 5.57 | 5.60 | 5.36 | 5.56 | 5.56 | 1.46% | 33,055,880 |
| Mar 23, 2026 | 5.56 | 5.77 | 5.44 | 5.48 | 5.48 | -3.18% | 38,993,000 |
| Mar 20, 2026 | 5.85 | 5.88 | 5.64 | 5.66 | 5.66 | -3.25% | 32,658,250 |
| Mar 19, 2026 | 6.17 | 6.18 | 5.82 | 5.85 | 5.85 | -4.57% | 45,620,870 |
| Mar 18, 2026 | 6.21 | 6.23 | 6.05 | 6.13 | 6.13 | -1.13% | 33,170,350 |
| Mar 17, 2026 | 6.27 | 6.55 | 6.19 | 6.20 | 6.20 | -1.12% | 47,260,070 |
| Mar 16, 2026 | 6.41 | 6.55 | 6.24 | 6.27 | 6.27 | -2.64% | 44,333,630 |
| Mar 13, 2026 | 6.42 | 6.60 | 6.39 | 6.44 | 6.44 | 0.31% | 47,017,230 |
| Mar 12, 2026 | 6.41 | 6.54 | 6.33 | 6.42 | 6.42 | 0.47% | 46,521,340 |
| Mar 11, 2026 | 6.19 | 6.40 | 6.15 | 6.39 | 6.39 | 3.73% | 41,633,510 |
| Mar 10, 2026 | 6.31 | 6.37 | 6.15 | 6.16 | 6.16 | -2.84% | 43,732,821 |
| 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 |