Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	18.33	19.34	18.33	18.59	18.59	1.92%	4,112,783
Apr 9, 2026	18.60	18.74	18.13	18.24	18.24	-2.93%	2,324,400
Apr 8, 2026	18.50	18.83	18.19	18.79	18.79	3.07%	4,122,800
Apr 7, 2026	17.99	18.84	17.67	18.23	18.23	1.96%	3,011,880
Apr 3, 2026	18.22	18.24	17.71	17.88	17.88	-2.08%	2,069,300
Apr 2, 2026	18.40	18.52	18.07	18.26	18.26	-0.71%	1,621,800
Apr 1, 2026	18.34	18.45	18.13	18.39	18.39	0.99%	1,644,200
Mar 31, 2026	18.60	18.75	18.15	18.21	18.21	-1.67%	1,721,200
Mar 30, 2026	18.41	18.54	18.15	18.52	18.52	0.22%	1,793,690
Mar 27, 2026	18.01	18.57	17.98	18.48	18.48	1.65%	2,286,800
Mar 26, 2026	18.50	18.60	18.10	18.18	18.18	-1.41%	1,791,200
Mar 25, 2026	17.93	18.58	17.88	18.44	18.44	2.62%	3,329,926
Mar 24, 2026	17.50	17.97	17.25	17.97	17.97	4.84%	4,649,764
Mar 23, 2026	18.18	18.20	17.03	17.14	17.14	-6.85%	4,333,900
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