Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.68	19.06	18.36	18.40	18.40	-1.92%	2,941,000
Mar 19, 2026	19.06	19.18	18.67	18.76	18.76	-2.44%	2,139,130
Mar 18, 2026	19.52	19.52	18.90	19.23	19.23	-1.44%	2,909,900
Mar 17, 2026	19.20	19.65	19.08	19.51	19.51	1.67%	3,928,700
Mar 16, 2026	19.05	19.34	18.94	19.19	19.19	0.68%	1,922,440
Mar 13, 2026	19.10	19.35	19.01	19.06	19.06	-0.37%	1,713,700
Mar 12, 2026	19.50	19.54	19.12	19.13	19.13	-2.10%	2,135,400
Mar 11, 2026	19.74	19.91	19.48	19.54	19.54	-1.21%	1,951,300
Mar 10, 2026	19.51	19.90	19.51	19.78	19.78	1.44%	2,013,300
Mar 9, 2026	19.53	19.68	19.15	19.50	19.50	-1.47%	2,911,000
Mar 6, 2026	19.50	19.84	19.39	19.79	19.79	0.97%	2,381,100
Mar 5, 2026	19.35	20.33	19.32	19.60	19.60	2.62%	4,316,900
Mar 4, 2026	19.10	19.37	18.86	19.10	19.10	-1.29%	2,392,440
Mar 3, 2026	20.26	20.37	19.35	19.35	19.35	-4.73%	4,824,940
Mar 2, 2026	20.44	20.65	19.86	20.31	20.31	-2.21%	5,733,680
Feb 27, 2026	20.91	20.91	20.68	20.77	20.77	-1.00%	2,257,500
Feb 26, 2026	20.94	21.11	20.75	20.98	20.98	0.38%	2,949,100
Feb 25, 2026	20.66	21.26	20.66	20.90	20.90	1.06%	3,773,100
Feb 24, 2026	20.64	20.68	20.19	20.68	20.68	1.17%	3,091,500
Feb 13, 2026	20.33	20.97	20.31	20.44	20.44	0.15%	3,595,900
Feb 12, 2026	20.75	21.29	20.40	20.41	20.41	-1.54%	5,191,800
Feb 11, 2026	20.62	20.87	20.45	20.73	20.73	0.58%	2,320,100
Feb 10, 2026	20.61	20.82	20.51	20.61	20.61	-	1,942,780
Feb 9, 2026	20.65	20.75	20.50	20.61	20.61	0.44%	1,853,680
Feb 6, 2026	20.39	20.68	20.30	20.52	20.52	0.20%	2,170,700
Feb 5, 2026	20.46	20.88	20.34	20.48	20.48	0.10%	2,673,100
Feb 4, 2026	20.38	20.55	20.20	20.46	20.46	0.29%	2,175,681
Feb 3, 2026	20.30	20.49	20.15	20.40	20.40	0.49%	2,416,640
Feb 2, 2026	21.08	21.08	20.26	20.30	20.30	-3.88%	4,355,860
Jan 30, 2026	20.70	21.39	20.50	21.12	21.12	2.23%	5,897,800
Jan 29, 2026	20.29	20.95	20.20	20.66	20.66	1.67%	4,094,515
Jan 28, 2026	20.52	20.76	20.29	20.32	20.32	-1.02%	2,470,600
Jan 27, 2026	20.90	20.90	20.20	20.53	20.53	-2.00%	3,552,800
Jan 26, 2026	21.28	21.30	20.76	20.95	20.95	-1.64%	3,562,540
Jan 23, 2026	21.31	21.39	21.16	21.30	21.30	-0.37%	3,504,900
Jan 22, 2026	21.18	21.58	21.08	21.38	21.38	0.47%	5,011,740
Jan 21, 2026	20.79	21.34	20.63	21.28	21.28	2.36%	5,636,500
Jan 20, 2026	20.98	20.99	20.70	20.79	20.79	-0.91%	2,692,300
Jan 19, 2026	20.67	21.04	20.56	20.98	20.98	1.45%	3,864,300
Jan 16, 2026	20.80	20.82	20.55	20.68	20.68	-0.29%	2,435,140
Jan 15, 2026	20.74	20.97	20.66	20.74	20.74	0.05%	3,025,200
Jan 14, 2026	20.94	21.06	20.63	20.73	20.73	-0.58%	4,737,600
Jan 13, 2026	21.25	21.29	20.72	20.85	20.85	-1.88%	5,292,730
Jan 12, 2026	21.19	21.30	21.08	21.25	21.25	0.28%	4,365,310
Jan 9, 2026	21.20	21.26	20.90	21.19	21.19	0.05%	4,508,600
Jan 8, 2026	21.01	21.26	20.95	21.18	21.18	0.43%	3,012,000
Jan 7, 2026	21.29	21.33	21.03	21.09	21.09	-0.52%	3,633,340
Jan 6, 2026	21.15	21.25	20.96	21.20	21.20	0.66%	3,845,060
Jan 5, 2026	21.08	21.14	20.90	21.06	21.06	-0.19%	3,592,790
Dec 31, 2025	21.71	21.92	20.90	21.10	21.10	-3.39%	5,729,680