Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	12.66	12.69	11.97	12.60	12.60	-0.47%	9,172,800
Jul 20, 2026	13.49	13.56	12.48	12.66	12.66	-6.57%	9,163,600
Jul 17, 2026	13.97	14.22	13.30	13.55	13.55	-3.42%	8,525,600
Jul 16, 2026	14.26	14.72	13.81	14.03	14.03	-2.57%	9,105,734
Jul 15, 2026	14.33	15.17	14.18	14.40	14.40	-1.50%	11,465,900
Jul 14, 2026	14.93	15.54	14.36	14.62	14.62	-1.22%	11,270,740
Jul 13, 2026	15.69	16.08	14.80	14.80	14.80	-9.98%	14,651,600
Jul 10, 2026	16.87	17.62	15.83	16.44	16.44	-1.38%	17,996,004
Jul 9, 2026	17.50	18.25	16.57	16.67	16.67	-9.45%	22,189,510
Jul 8, 2026	19.00	19.40	17.65	18.41	18.41	-4.96%	29,595,801
Jul 7, 2026	17.65	19.37	17.65	19.37	19.37	9.99%	16,902,910
Jul 6, 2026	17.60	17.61	15.50	17.61	17.61	9.99%	18,541,160
Jul 3, 2026	16.01	16.01	16.00	16.01	16.01	10.03%	3,656,780
Jul 2, 2026	13.30	14.55	13.30	14.55	14.55	9.98%	4,439,271
Jul 1, 2026	12.04	13.23	12.02	13.23	13.23	9.98%	8,154,750
Jun 30, 2026	12.01	12.10	11.66	12.03	12.03	-	3,739,292
Jun 29, 2026	11.74	12.10	11.43	12.03	12.03	2.38%	5,227,500
Jun 26, 2026	12.20	12.21	11.72	11.75	11.75	-3.77%	5,569,614
Jun 25, 2026	12.96	13.06	12.08	12.21	12.21	-3.86%	7,634,120
Jun 24, 2026	14.02	14.02	12.63	12.70	12.70	-8.96%	11,996,400
Jun 23, 2026	12.80	13.95	12.63	13.95	13.95	10.02%	9,704,300
Jun 22, 2026	12.85	12.85	12.16	12.68	12.68	-0.94%	3,823,400
Jun 18, 2026	13.15	13.15	12.63	12.80	12.80	-1.16%	2,630,800
Jun 17, 2026	13.28	13.37	12.83	12.95	12.95	-2.63%	3,137,900