Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.45	15.68	14.90	14.94	14.94	-3.74%	3,996,131
May 20, 2026	15.92	15.93	15.45	15.52	15.52	-3.00%	2,798,965
May 19, 2026	16.01	16.18	15.79	16.00	16.00	0.88%	2,035,800
May 18, 2026	15.91	16.06	15.72	15.86	15.86	-0.88%	2,422,700
May 15, 2026	15.85	16.45	15.85	16.00	16.00	0.57%	3,664,043
May 14, 2026	16.18	16.19	15.88	15.91	15.91	-1.55%	2,355,600
May 13, 2026	16.22	16.23	15.95	16.16	16.16	0.25%	2,437,940
May 12, 2026	16.46	16.57	16.06	16.12	16.12	-2.07%	3,092,031
May 11, 2026	16.68	16.79	16.35	16.46	16.46	-0.66%	3,847,302
May 8, 2026	16.51	16.77	16.23	16.57	16.57	0.55%	4,158,918
May 7, 2026	15.88	17.09	15.71	16.48	16.48	4.97%	9,712,345
May 6, 2026	16.30	16.46	15.59	15.70	15.70	-3.74%	7,555,600
Apr 30, 2026	17.04	17.29	16.06	16.31	16.31	-8.58%	11,009,610
Apr 29, 2026	17.42	17.99	17.40	17.84	17.84	2.41%	3,302,200
Apr 28, 2026	17.82	17.99	17.26	17.42	17.42	-2.90%	3,393,800
Apr 27, 2026	17.85	17.98	17.53	17.94	17.94	0.79%	2,341,700
Apr 24, 2026	18.09	18.17	17.73	17.80	17.80	-2.20%	3,368,900
Apr 23, 2026	18.79	18.79	18.02	18.20	18.20	-2.99%	4,203,200
Apr 22, 2026	19.00	19.03	18.64	18.76	18.76	-1.00%	2,143,817
Apr 21, 2026	18.88	19.09	18.74	18.95	18.95	-0.37%	2,231,000
Apr 20, 2026	18.55	19.09	18.50	19.02	19.02	1.66%	3,403,840
Apr 17, 2026	18.52	18.84	18.40	18.71	18.71	0.65%	2,488,800
Apr 16, 2026	18.42	18.72	18.28	18.59	18.59	1.20%	2,553,840
Apr 15, 2026	18.55	18.58	18.35	18.37	18.37	-0.92%	1,532,300
Apr 14, 2026	18.52	18.65	18.13	18.54	18.54	1.15%	3,251,300
Apr 13, 2026	18.49	18.93	18.29	18.33	18.33	-1.40%	2,832,300
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