Jiangsu Yabang Dyestuff Co., Ltd. (SHA:603188)
China · Delayed Price · Currency is CNY 4.050
+0.030 (0.75%)
Nov 2, 2026, 3:00 PM CST
Jiangsu Yabang Dyestuff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.10 | 4.14 | 3.89 | 4.05 | 4.05 | 0.75% | 26,418,200 |
| Oct 30, 2026 | 4.02 | 4.26 | 4.02 | 4.02 | 4.02 | -1.71% | 26,963,600 |
| Oct 29, 2026 | 4.23 | 4.28 | 4.09 | 4.09 | 4.09 | -2.62% | 21,857,000 |
| Oct 28, 2026 | 4.25 | 4.26 | 4.14 | 4.20 | 4.20 | - | 21,893,400 |
| Oct 27, 2026 | 4.27 | 4.49 | 4.20 | 4.20 | 4.20 | -1.41% | 26,558,500 |
| Oct 26, 2026 | 4.35 | 4.40 | 4.17 | 4.26 | 4.26 | -5.54% | 34,626,200 |
| Oct 23, 2026 | 4.45 | 4.58 | 4.25 | 4.51 | 4.51 | -4.45% | 58,438,728 |
| Oct 22, 2026 | 5.12 | 5.22 | 4.72 | 4.72 | 4.72 | -9.92% | 66,363,009 |
| Oct 21, 2026 | 5.22 | 5.42 | 5.13 | 5.24 | 5.24 | -0.95% | 62,224,802 |
| Oct 20, 2026 | 5.45 | 5.54 | 5.16 | 5.29 | 5.29 | -4.86% | 89,635,700 |
| Oct 19, 2026 | 5.00 | 5.56 | 4.91 | 5.56 | 5.56 | 10.10% | 93,755,202 |
| Oct 16, 2026 | 5.15 | 5.20 | 5.00 | 5.05 | 5.05 | -4.54% | 60,795,700 |
| Oct 15, 2026 | 4.78 | 5.50 | 4.77 | 5.29 | 5.29 | 2.72% | 97,840,630 |
| Oct 14, 2026 | 6.01 | 6.01 | 5.15 | 5.15 | 5.15 | -5.68% | 135,051,028 |
| Oct 13, 2026 | 5.00 | 5.46 | 5.00 | 5.46 | 5.46 | 10.08% | 31,405,400 |
| Oct 12, 2026 | 5.12 | 5.13 | 4.90 | 4.96 | 4.96 | -2.17% | 41,458,800 |
| Oct 9, 2026 | 4.92 | 5.30 | 4.84 | 5.07 | 5.07 | 0.60% | 66,595,300 |
| Oct 8, 2026 | 5.44 | 5.60 | 4.98 | 5.04 | 5.04 | -6.67% | 92,146,560 |
| Sep 30, 2026 | 4.86 | 5.40 | 4.75 | 5.40 | 5.40 | 9.98% | 32,865,800 |
| Sep 29, 2026 | 4.48 | 4.91 | 4.40 | 4.91 | 4.91 | 10.09% | 24,771,203 |
| Sep 28, 2026 | 4.50 | 4.50 | 4.37 | 4.46 | 4.46 | -0.89% | 8,789,699 |
| Sep 24, 2026 | 4.53 | 4.59 | 4.47 | 4.50 | 4.50 | -0.88% | 8,092,599 |
| Sep 23, 2026 | 4.61 | 4.61 | 4.53 | 4.54 | 4.54 | -1.52% | 8,858,200 |
| Sep 22, 2026 | 4.60 | 4.66 | 4.52 | 4.61 | 4.61 | 0.22% | 10,443,000 |
| Sep 21, 2026 | 4.48 | 4.62 | 4.46 | 4.60 | 4.60 | 2.91% | 11,699,400 |
| Sep 18, 2026 | 4.51 | 4.54 | 4.45 | 4.47 | 4.47 | -0.67% | 9,434,900 |
| Sep 17, 2026 | 4.46 | 4.51 | 4.40 | 4.50 | 4.50 | 0.22% | 11,504,600 |
| Sep 16, 2026 | 4.44 | 4.52 | 4.32 | 4.49 | 4.49 | 1.58% | 12,948,600 |
| Sep 15, 2026 | 4.72 | 4.73 | 4.41 | 4.42 | 4.42 | -6.36% | 18,801,100 |
| Sep 14, 2026 | 4.61 | 5.04 | 4.61 | 4.72 | 4.72 | 3.06% | 24,430,800 |
| Sep 11, 2026 | 4.75 | 4.76 | 4.55 | 4.58 | 4.58 | -4.18% | 13,696,328 |
| Sep 10, 2026 | 4.91 | 4.91 | 4.75 | 4.78 | 4.78 | -2.45% | 13,155,100 |
| Sep 9, 2026 | 4.98 | 4.99 | 4.86 | 4.90 | 4.90 | -0.81% | 11,162,700 |
| Sep 8, 2026 | 4.95 | 4.98 | 4.87 | 4.94 | 4.94 | -0.40% | 11,791,700 |
| Sep 7, 2026 | 4.88 | 5.00 | 4.82 | 4.96 | 4.96 | 1.64% | 15,716,700 |
| Sep 4, 2026 | 4.88 | 5.01 | 4.85 | 4.88 | 4.88 | - | 16,521,100 |
| Sep 3, 2026 | 4.84 | 4.91 | 4.71 | 4.88 | 4.88 | 0.62% | 22,722,000 |
| Sep 2, 2026 | 5.00 | 5.18 | 4.83 | 4.85 | 4.85 | -4.34% | 27,825,500 |
| Sep 1, 2026 | 4.85 | 5.28 | 4.82 | 5.07 | 5.07 | 4.75% | 39,291,300 |
| Aug 31, 2026 | 4.87 | 5.00 | 4.75 | 4.84 | 4.84 | -4.54% | 35,894,200 |
| Aug 28, 2026 | 4.89 | 5.09 | 4.87 | 5.07 | 5.07 | 4.11% | 23,444,000 |
| Aug 27, 2026 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 1.04% | 17,524,100 |
| Aug 26, 2026 | 4.77 | 4.86 | 4.76 | 4.82 | 4.82 | 1.26% | 20,166,600 |
| Aug 25, 2026 | 4.60 | 4.77 | 4.54 | 4.76 | 4.76 | 2.15% | 22,068,000 |
| Aug 24, 2026 | 4.60 | 4.99 | 4.58 | 4.66 | 4.66 | 1.75% | 31,213,607 |
| Aug 21, 2026 | 4.59 | 4.60 | 4.46 | 4.58 | 4.58 | 0.44% | 13,671,300 |
| Aug 20, 2026 | 4.60 | 4.66 | 4.50 | 4.56 | 4.56 | -1.30% | 16,553,900 |
| Aug 19, 2026 | 4.66 | 4.87 | 4.60 | 4.62 | 4.62 | -1.49% | 19,886,230 |
| Aug 18, 2026 | 4.65 | 4.81 | 4.63 | 4.69 | 4.69 | -0.21% | 22,320,100 |
| Aug 17, 2026 | 4.67 | 4.78 | 4.54 | 4.70 | 4.70 | 2.40% | 30,165,450 |