Jiangsu Yabang Dyestuff Co., Ltd. (SHA:603188)
China · Delayed Price · Currency is CNY 3.910
+0.070 (1.82%)
Jul 31, 2026, 3:00 PM CST
Jiangsu Yabang Dyestuff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3.85 | 3.94 | 3.85 | 3.91 | 3.91 | 1.82% | 9,957,488 |
| Jul 30, 2026 | 3.90 | 3.98 | 3.80 | 3.84 | 3.84 | -2.29% | 12,976,300 |
| Jul 29, 2026 | 3.84 | 3.96 | 3.82 | 3.93 | 3.93 | 2.34% | 10,422,500 |
| Jul 28, 2026 | 3.73 | 3.87 | 3.72 | 3.84 | 3.84 | 2.13% | 11,474,611 |
| Jul 27, 2026 | 3.64 | 3.78 | 3.62 | 3.76 | 3.76 | 3.30% | 9,544,728 |
| Jul 24, 2026 | 3.73 | 3.76 | 3.63 | 3.64 | 3.64 | -3.19% | 8,757,328 |
| Jul 23, 2026 | 3.62 | 3.79 | 3.59 | 3.76 | 3.76 | 3.87% | 13,209,300 |
| Jul 22, 2026 | 3.62 | 3.72 | 3.60 | 3.62 | 3.62 | -1.63% | 10,775,000 |
| Jul 21, 2026 | 3.81 | 3.82 | 3.38 | 3.68 | 3.68 | -2.13% | 20,930,101 |
| Jul 20, 2026 | 3.79 | 3.97 | 3.73 | 3.76 | 3.76 | -2.08% | 16,022,000 |
| Jul 17, 2026 | 3.97 | 4.05 | 3.80 | 3.84 | 3.84 | -3.27% | 12,237,700 |
| Jul 16, 2026 | 3.90 | 4.09 | 3.89 | 3.97 | 3.97 | 0.51% | 17,842,180 |
| Jul 15, 2026 | 3.82 | 4.00 | 3.82 | 3.95 | 3.95 | 1.80% | 14,705,300 |
| Jul 14, 2026 | 3.74 | 3.89 | 3.73 | 3.88 | 3.88 | 3.47% | 12,064,000 |
| Jul 13, 2026 | 3.88 | 3.92 | 3.73 | 3.75 | 3.75 | -3.60% | 11,636,200 |
| Jul 10, 2026 | 3.81 | 4.00 | 3.76 | 3.89 | 3.89 | 2.10% | 12,430,400 |
| Jul 9, 2026 | 3.84 | 3.89 | 3.72 | 3.81 | 3.81 | -0.52% | 8,915,700 |
| Jul 8, 2026 | 3.89 | 3.91 | 3.81 | 3.83 | 3.83 | -1.54% | 9,879,608 |
| Jul 7, 2026 | 4.07 | 4.07 | 3.87 | 3.89 | 3.89 | -4.66% | 9,719,400 |
| Jul 6, 2026 | 4.12 | 4.20 | 4.06 | 4.08 | 4.08 | -0.73% | 10,830,400 |
| Jul 3, 2026 | 4.16 | 4.17 | 4.07 | 4.11 | 4.11 | 0.24% | 14,634,800 |
| Jul 2, 2026 | 4.15 | 4.30 | 4.08 | 4.10 | 4.10 | -1.68% | 15,544,600 |
| Jul 1, 2026 | 3.96 | 4.28 | 3.90 | 4.17 | 4.17 | 5.30% | 22,683,600 |
| Jun 30, 2026 | 3.96 | 4.01 | 3.87 | 3.96 | 3.96 | 0.76% | 12,695,400 |
| Jun 29, 2026 | 4.00 | 4.05 | 3.83 | 3.93 | 3.93 | -2.48% | 17,151,000 |
| Jun 26, 2026 | 4.07 | 4.09 | 3.94 | 4.03 | 4.03 | -1.47% | 13,909,000 |
| Jun 25, 2026 | 4.28 | 4.28 | 4.06 | 4.09 | 4.09 | -3.31% | 11,126,100 |
| Jun 24, 2026 | 4.36 | 4.40 | 4.11 | 4.23 | 4.23 | -3.20% | 17,008,800 |
| Jun 23, 2026 | 4.30 | 4.52 | 4.29 | 4.37 | 4.37 | 1.39% | 14,617,100 |
| Jun 22, 2026 | 4.15 | 4.34 | 4.00 | 4.31 | 4.31 | 3.86% | 20,653,700 |
| Jun 18, 2026 | 4.16 | 4.23 | 4.10 | 4.15 | 4.15 | -1.19% | 10,619,800 |
| Jun 17, 2026 | 4.35 | 4.43 | 4.19 | 4.20 | 4.20 | -2.55% | 11,493,700 |
| Jun 16, 2026 | 4.33 | 4.40 | 4.17 | 4.31 | 4.31 | -2.27% | 13,270,100 |
| Jun 15, 2026 | 4.34 | 4.47 | 4.29 | 4.41 | 4.41 | 2.32% | 11,354,600 |
| Jun 12, 2026 | 4.30 | 4.37 | 4.19 | 4.31 | 4.31 | 1.17% | 10,106,500 |
| Jun 11, 2026 | 4.26 | 4.31 | 4.16 | 4.26 | 4.26 | -0.70% | 8,807,700 |
| Jun 10, 2026 | 4.31 | 4.35 | 4.18 | 4.29 | 4.29 | - | 9,325,800 |
| Jun 9, 2026 | 4.35 | 4.36 | 4.22 | 4.29 | 4.29 | 0.23% | 8,320,700 |
| Jun 8, 2026 | 4.35 | 4.49 | 4.23 | 4.28 | 4.28 | -3.60% | 10,578,200 |
| Jun 5, 2026 | 4.40 | 4.51 | 4.31 | 4.44 | 4.44 | 0.68% | 10,685,200 |
| Jun 4, 2026 | 4.40 | 4.47 | 4.36 | 4.41 | 4.41 | -0.68% | 9,560,600 |
| Jun 3, 2026 | 4.50 | 4.51 | 4.40 | 4.44 | 4.44 | -1.11% | 9,553,000 |
| Jun 2, 2026 | 4.62 | 4.67 | 4.47 | 4.49 | 4.49 | -3.44% | 11,332,900 |
| Jun 1, 2026 | 4.52 | 4.69 | 4.45 | 4.65 | 4.65 | 2.88% | 12,663,000 |
| May 29, 2026 | 4.61 | 4.64 | 4.50 | 4.52 | 4.52 | -1.95% | 10,640,800 |
| May 28, 2026 | 4.59 | 4.67 | 4.50 | 4.61 | 4.61 | 0.44% | 9,387,700 |
| May 27, 2026 | 4.67 | 4.73 | 4.55 | 4.59 | 4.59 | -2.34% | 10,616,300 |
| May 26, 2026 | 4.82 | 4.84 | 4.63 | 4.70 | 4.70 | -2.29% | 12,112,000 |
| May 25, 2026 | 4.94 | 5.06 | 4.76 | 4.81 | 4.81 | -3.02% | 13,390,700 |
| May 22, 2026 | 4.88 | 5.00 | 4.75 | 4.96 | 4.96 | 2.90% | 12,818,300 |