Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	13.40	13.43	13.02	13.30	13.30	-1.04%	3,083,100
Jun 15, 2026	13.60	13.90	13.38	13.44	13.44	-2.04%	3,992,700
Jun 12, 2026	13.50	13.80	13.20	13.72	13.72	2.46%	3,906,300
Jun 11, 2026	13.42	13.68	13.10	13.39	13.39	-0.96%	3,263,200
Jun 10, 2026	13.44	14.11	13.35	13.52	13.52	-0.44%	3,934,300
Jun 9, 2026	14.04	14.09	13.47	13.58	13.58	-2.65%	5,103,090
Jun 8, 2026	13.25	14.80	13.20	13.95	13.95	3.33%	8,734,811
Jun 5, 2026	13.67	13.70	13.17	13.50	13.50	-0.07%	3,373,700
Jun 4, 2026	13.84	13.88	13.39	13.51	13.51	-2.38%	2,735,537
Jun 3, 2026	14.12	14.12	13.75	13.84	13.84	-1.91%	3,056,665
Jun 2, 2026	14.56	14.67	13.99	14.11	14.11	-3.16%	3,002,800
Jun 1, 2026	14.13	14.72	14.01	14.57	14.57	2.97%	3,786,600
May 29, 2026	14.52	14.52	14.07	14.15	14.15	-2.55%	2,913,011
May 28, 2026	14.50	15.00	14.28	14.52	14.52	0.14%	3,395,260
May 27, 2026	14.83	14.83	14.38	14.50	14.50	-2.49%	3,201,500
May 26, 2026	14.80	15.00	14.55	14.87	14.87	0.07%	2,880,100
May 25, 2026	15.13	15.25	14.68	14.86	14.86	-1.78%	2,449,460
May 22, 2026	14.91	15.25	14.74	15.13	15.13	1.27%	2,748,300