Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	22.18	22.24	21.79	21.84	21.84	-1.93%	5,243,300
Dec 29, 2025	22.50	22.66	22.15	22.27	22.27	-1.11%	5,827,170
Dec 26, 2025	23.41	23.76	22.47	22.52	22.52	-3.80%	12,986,210
Dec 25, 2025	21.28	23.41	21.23	23.41	23.41	10.01%	12,243,010
Dec 24, 2025	20.68	21.42	20.58	21.28	21.28	2.41%	3,391,710
Dec 23, 2025	21.12	21.12	20.65	20.78	20.78	-1.05%	1,890,000
Dec 22, 2025	21.10	21.17	20.93	21.00	21.00	-0.24%	1,608,760
Dec 19, 2025	20.88	21.24	20.70	21.05	21.05	0.86%	1,768,500
Dec 18, 2025	20.62	20.94	20.58	20.87	20.87	0.63%	2,050,710
Dec 17, 2025	20.55	20.86	20.38	20.74	20.74	1.02%	2,462,200
Dec 16, 2025	21.08	21.08	20.52	20.53	20.53	-1.86%	1,825,220
Dec 15, 2025	21.25	21.35	20.88	20.92	20.92	-1.55%	1,976,100
Dec 12, 2025	21.24	21.29	20.62	21.25	21.25	0.95%	2,044,600
Dec 11, 2025	21.80	21.80	21.00	21.05	21.05	-3.04%	3,197,700
Dec 10, 2025	21.72	21.82	21.58	21.71	21.71	-0.09%	1,730,420
Dec 9, 2025	21.97	22.09	21.70	21.73	21.73	-1.36%	2,143,300
Dec 8, 2025	22.00	22.11	21.79	22.03	22.03	0.14%	2,242,800
Dec 5, 2025	22.11	22.11	21.74	22.00	22.00	-0.32%	2,156,600
Dec 4, 2025	22.45	22.45	22.01	22.07	22.07	-2.22%	2,391,860
Dec 3, 2025	22.85	23.01	22.36	22.57	22.57	-1.14%	2,222,320
Dec 2, 2025	23.50	23.50	22.81	22.83	22.83	-2.97%	3,519,100
Dec 1, 2025	22.25	23.83	22.22	23.53	23.53	5.90%	8,467,390
Nov 28, 2025	22.25	22.30	21.97	22.22	22.22	-0.71%	1,829,100
Nov 27, 2025	22.23	22.48	22.08	22.38	22.38	1.31%	2,716,600
Nov 26, 2025	22.49	22.49	22.00	22.09	22.09	-0.32%	2,966,300
Nov 25, 2025	21.78	22.86	21.75	22.16	22.16	1.74%	3,716,500