Skip to main content
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
22.56
+0.49 (2.22%)
At close: Mar 10, 2026

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202622.1922.7522.1922.5622.562.22%1,498,128
Mar 9, 202622.2422.3021.6022.0722.07-1.78%1,901,478
Mar 6, 202621.9522.5621.8622.4722.472.37%1,553,699
Mar 5, 202622.0422.3021.7721.9521.951.48%1,373,389
Mar 4, 202621.8322.0621.5021.6321.63-0.69%1,345,807
Mar 3, 202623.0023.1521.7221.7821.78-4.60%3,285,558
Mar 2, 202623.6423.7322.5622.8322.83-5.23%3,343,137
Feb 27, 202624.3724.4523.9624.0924.09-1.59%1,995,022
Feb 26, 202624.2325.2424.1424.4824.481.03%3,240,276
Feb 25, 202624.0524.4724.0524.2324.230.83%1,665,638
Feb 24, 202623.5724.0823.5724.0324.032.69%1,489,852
Feb 13, 202623.6024.0223.3323.4023.40-0.85%1,237,742
Feb 12, 202623.8324.0423.3923.6023.60-0.67%1,552,134
Feb 11, 202623.7123.9523.6123.7623.760.17%1,157,831
Feb 10, 202623.9824.0423.6823.7223.72-0.71%1,284,856
Feb 9, 202623.6823.9123.4623.8923.892.44%1,801,464
Feb 6, 202623.2023.6922.8623.3223.320.87%1,768,789
Feb 5, 202623.1523.4723.0123.1223.12-0.77%1,430,010
Feb 4, 202623.7723.9323.1823.3023.30-1.94%1,652,841
Feb 3, 202623.2823.7623.2023.7623.763.04%1,659,400
Feb 2, 202623.5123.8223.0623.0623.06-2.58%1,743,628
Jan 30, 202623.2123.7023.1123.6723.671.46%2,226,834
Jan 29, 202623.7324.3123.2723.3323.33-1.60%2,725,786
Jan 28, 202624.3224.4823.7023.7123.71-2.51%2,032,711
Jan 27, 202624.5924.7323.6124.3224.32-1.14%2,391,252
Jan 26, 202625.2625.4624.4824.6024.60-2.54%2,285,817
Jan 23, 202624.8125.4724.8125.2425.241.41%2,573,246
Jan 22, 202624.9825.0424.7424.8924.89-0.32%1,661,433
Jan 21, 202624.4025.0424.1624.9724.971.84%2,011,507
Jan 20, 202625.0725.2024.3024.5224.52-2.19%3,046,051
Jan 19, 202625.0025.3524.9925.0725.07-0.20%2,292,459
Jan 16, 202626.0326.0325.0925.1225.12-3.50%3,731,286
Jan 15, 202626.5026.7325.6726.0326.03-2.73%4,717,973
Jan 14, 202625.6627.0025.1526.7626.764.33%9,889,772
Jan 13, 202624.1126.4023.9225.6525.656.21%9,746,367
Jan 12, 202624.7324.7523.9724.1524.15-2.11%5,351,507
Jan 9, 202624.3324.7723.8824.6724.670.86%4,947,201
Jan 8, 202623.4724.5523.4124.4624.463.42%6,161,412
Jan 7, 202623.4023.8723.3223.6523.651.20%3,707,603
Jan 6, 202623.4123.8723.3123.3723.37-0.34%3,846,471
Jan 5, 202622.9523.7422.8823.4523.452.58%5,406,425
Dec 31, 202523.0823.1322.5822.8622.86-0.78%3,130,578
Dec 30, 202523.0123.3322.8623.0423.040.17%3,104,853
Dec 29, 202523.6124.0622.9523.0023.00-1.67%4,263,761
Dec 26, 202524.0524.0623.3323.3923.39-2.95%4,903,881
Dec 25, 202523.7524.1823.3224.1024.101.22%4,797,746
Dec 24, 202523.4624.3423.2623.8123.811.32%4,798,704
Dec 23, 202523.3324.2023.1623.5023.500.30%4,384,832
Dec 22, 202523.9123.9423.2023.4323.43-2.38%4,928,536
Dec 19, 202523.3724.1823.3724.0024.002.17%3,861,839
Dec 18, 202523.5324.1923.3823.4923.49-1.09%4,601,982
Dec 17, 202524.1224.4023.0623.7523.75-4.47%7,347,429
Dec 16, 202524.6725.5524.1524.8624.860.81%6,840,376
Dec 15, 202526.1926.1924.5024.6624.66-7.78%7,796,330
Dec 12, 202525.7926.9825.5326.7426.743.52%6,888,345
Dec 11, 202527.9928.0625.5225.8325.83-9.05%11,209,750
Dec 10, 202527.4828.6026.8028.4028.402.31%9,730,075
Dec 9, 202528.4729.1827.6527.7627.76-6.44%11,234,401
Dec 8, 202527.8629.8926.9429.6729.674.29%16,191,040
Dec 5, 202526.5829.0126.1228.4528.457.89%15,679,370
Dec 4, 202525.8827.7025.0826.3726.373.01%13,912,830
Dec 3, 202526.2626.3125.0825.6025.60-4.97%12,335,450
Dec 2, 202524.1527.9923.8126.9426.9411.00%18,670,760
Dec 1, 202524.4824.9424.1024.2724.27-1.82%9,157,478
Nov 28, 202525.9126.3824.3924.7224.72-5.00%12,720,068
Nov 27, 202527.0527.8325.5026.0226.021.09%20,140,710
Nov 26, 202521.8325.7421.5525.7425.7420.00%17,096,640
Nov 25, 202521.4721.8121.3421.4521.450.37%5,580,717
Nov 24, 202522.6123.2621.0221.3721.37-1.93%8,309,417
Nov 21, 202523.2624.2721.7621.7921.79-8.90%11,986,908
Nov 20, 202522.6526.1422.6523.9223.925.65%15,006,189
Nov 19, 202523.6523.8922.4322.6422.64-4.27%8,048,954
Nov 18, 202524.0024.4823.3023.6523.65-3.39%11,926,180
Nov 17, 202522.2826.0722.2824.4824.488.03%18,311,740
Nov 14, 202521.9224.9421.8022.6622.668.27%16,928,990
Nov 13, 202520.7621.1020.5020.9320.930.72%6,868,703
Nov 12, 202519.9321.1719.6720.7820.783.95%9,349,542
Nov 11, 202519.7020.1319.6419.9919.991.89%3,966,302
Nov 10, 202520.0620.1219.6019.6219.62-1.80%4,238,375
Nov 7, 202520.5620.5619.9519.9819.98-3.24%4,674,371
Nov 6, 202520.2220.8719.9520.6520.653.66%7,070,338
Nov 5, 202519.8020.4719.5519.9219.92-0.15%4,149,176
Nov 4, 202520.3520.5319.8219.9519.95-3.01%4,638,160
Nov 3, 202520.0220.7820.0220.5720.572.44%7,115,907
Oct 31, 202520.2320.2319.8920.0820.08-0.94%4,034,994
Oct 30, 202520.3820.6320.0720.2720.27-1.17%5,493,004
Oct 29, 202520.8920.9220.2520.5120.51-1.82%6,885,723
Oct 28, 202520.5921.8020.3320.8920.892.70%11,745,160
Oct 27, 202518.9621.4018.9620.3420.347.51%10,244,090
Oct 24, 202518.8619.4418.8618.9218.921.01%4,691,007
Oct 23, 202519.0519.3418.6018.7318.73-1.37%4,468,178
Oct 22, 202519.5319.6318.8018.9918.99-2.96%4,219,105
Oct 21, 202519.4819.8119.1119.5719.570.57%4,343,499
Oct 20, 202519.6119.6519.2419.4619.46-0.61%4,919,535
Oct 17, 202519.5520.2019.1519.5819.58-0.46%6,842,546
Oct 16, 202520.2220.7619.5419.6719.67-4.05%9,199,847
Oct 15, 202519.9120.9319.7320.5020.504.49%12,355,440
Oct 14, 202519.5921.0019.2519.6219.620.15%12,111,960
Oct 13, 202518.2319.7018.2219.5919.59-1.31%6,868,573
Oct 10, 202518.6820.1618.5719.8519.856.61%12,337,040