Yibin Paper Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.04	17.29	16.06	16.31	16.31	-8.58%	11,009,611
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
Mar 13, 2026	19.10	19.35	19.01	19.06	19.06	-0.37%	1,713,700
Mar 12, 2026	19.50	19.54	19.12	19.13	19.13	-2.10%	2,135,400
Mar 11, 2026	19.74	19.91	19.48	19.54	19.54	-1.21%	1,951,300
Mar 10, 2026	19.51	19.90	19.51	19.78	19.78	1.44%	2,013,300
Mar 9, 2026	19.53	19.68	19.15	19.50	19.50	-1.47%	2,911,000
Mar 6, 2026	19.50	19.84	19.39	19.79	19.79	0.97%	2,381,100
Mar 5, 2026	19.35	20.33	19.32	19.60	19.60	2.62%	4,316,900
Mar 4, 2026	19.10	19.37	18.86	19.10	19.10	-1.29%	2,392,440
Mar 3, 2026	20.26	20.37	19.35	19.35	19.35	-4.73%	4,824,940
Mar 2, 2026	20.44	20.65	19.86	20.31	20.31	-2.21%	5,733,680
Feb 27, 2026	20.91	20.91	20.68	20.77	20.77	-1.00%	2,257,500
Feb 26, 2026	20.94	21.11	20.75	20.98	20.98	0.38%	2,949,100
Feb 25, 2026	20.66	21.26	20.66	20.90	20.90	1.06%	3,773,100
Feb 24, 2026	20.64	20.68	20.19	20.68	20.68	1.17%	3,091,500
Feb 13, 2026	20.33	20.97	20.31	20.44	20.44	0.15%	3,595,900
Feb 12, 2026	20.75	21.29	20.40	20.41	20.41	-1.54%	5,191,800
Feb 11, 2026	20.62	20.87	20.45	20.73	20.73	0.58%	2,320,100