Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	16.43	16.88	16.32	16.36	16.36	-0.18%	2,877,700
Sep 29, 2026	16.89	16.89	16.35	16.39	16.39	-1.68%	3,206,304
Sep 28, 2026	17.01	17.15	16.58	16.67	16.67	-1.94%	3,479,100
Sep 24, 2026	17.73	17.85	17.00	17.00	17.00	-4.12%	4,445,200
Sep 23, 2026	17.36	17.93	17.20	17.73	17.73	2.13%	5,644,973
Sep 22, 2026	18.01	18.04	17.34	17.36	17.36	-2.36%	6,173,800
Sep 21, 2026	17.30	18.05	17.30	17.78	17.78	2.77%	8,122,340
Sep 18, 2026	16.43	17.53	16.30	17.30	17.30	5.23%	10,942,270
Sep 17, 2026	16.24	16.54	15.68	16.44	16.44	0.49%	11,780,273
Sep 16, 2026	14.87	16.36	14.61	16.36	16.36	10.02%	7,241,980
Sep 15, 2026	15.10	15.19	14.77	14.87	14.87	-2.17%	2,708,440
Sep 14, 2026	15.18	15.50	15.10	15.20	15.20	0.53%	3,013,000
Sep 11, 2026	15.69	15.74	15.01	15.12	15.12	-4.30%	4,446,500
Sep 10, 2026	15.83	15.89	15.51	15.80	15.80	-0.69%	3,674,700
Sep 9, 2026	15.76	15.99	15.68	15.91	15.91	0.63%	3,695,200
Sep 8, 2026	15.51	15.95	15.49	15.81	15.81	1.87%	5,129,100
Sep 7, 2026	15.07	15.54	15.02	15.52	15.52	1.90%	4,565,400
Sep 4, 2026	15.03	15.70	15.01	15.23	15.23	1.26%	6,283,923
Sep 3, 2026	15.41	15.50	15.01	15.04	15.04	-1.76%	4,832,320
Sep 2, 2026	15.19	15.42	15.10	15.31	15.31	-0.07%	5,041,600
Sep 1, 2026	15.31	15.49	14.92	15.32	15.32	1.39%	6,861,839
Aug 31, 2026	14.74	15.17	14.66	15.11	15.11	1.34%	8,044,700
Aug 28, 2026	14.62	15.18	14.50	14.91	14.91	2.54%	9,621,330
Aug 27, 2026	14.27	14.67	14.27	14.54	14.54	0.07%	6,212,505
Aug 26, 2026	14.33	15.16	14.18	14.53	14.53	0.97%	9,552,500
Aug 25, 2026	13.99	14.48	13.85	14.39	14.39	3.30%	7,566,573
Aug 24, 2026	14.21	14.39	13.81	13.93	13.93	-1.97%	4,202,906
Aug 21, 2026	14.37	14.40	13.81	14.21	14.21	-0.84%	5,102,006
Aug 20, 2026	14.37	14.53	14.15	14.33	14.33	0.42%	4,671,900
Aug 19, 2026	14.70	14.70	14.25	14.27	14.27	-2.93%	5,364,200
Aug 18, 2026	14.89	14.89	14.56	14.70	14.70	-1.34%	6,498,600
Aug 17, 2026	15.30	15.68	14.57	14.90	14.90	-	7,822,090
Aug 14, 2026	15.00	15.76	14.70	14.90	14.90	-1.06%	7,906,589
Aug 13, 2026	15.35	15.39	15.03	15.06	15.06	-1.57%	6,544,301
Aug 12, 2026	15.23	15.80	15.08	15.30	15.30	-	8,357,100
Aug 11, 2026	16.00	16.00	14.80	15.30	15.30	-2.30%	12,491,400
Aug 10, 2026	14.24	15.66	14.12	15.66	15.66	9.97%	13,406,500
Aug 7, 2026	14.37	14.37	13.96	14.24	14.24	-1.66%	8,114,300
Aug 6, 2026	14.40	14.56	14.20	14.48	14.48	0.14%	10,692,200
Aug 5, 2026	14.79	15.20	14.36	14.46	14.46	-2.17%	17,454,200
Aug 4, 2026	14.50	14.80	13.91	14.78	14.78	4.23%	21,138,890
Aug 3, 2026	12.92	14.18	12.89	14.18	14.18	10.01%	15,344,540
Jul 31, 2026	12.69	12.97	12.55	12.89	12.89	2.30%	8,319,571
Jul 30, 2026	12.89	13.32	12.55	12.60	12.60	-3.00%	11,011,500
Jul 29, 2026	12.91	13.15	12.21	12.99	12.99	-1.37%	13,911,800
Jul 28, 2026	12.55	13.88	12.50	13.17	13.17	4.36%	18,717,201
Jul 27, 2026	12.31	12.70	12.30	12.62	12.62	1.94%	4,156,000
Jul 24, 2026	12.57	12.88	12.36	12.38	12.38	-3.28%	5,540,200
Jul 23, 2026	12.50	12.82	12.36	12.80	12.80	1.59%	6,670,389
Jul 22, 2026	12.40	12.70	12.30	12.60	12.60	-	6,922,600