Jiangsu Yabang Dyestuff Co., Ltd. (SHA:603188)
China · Delayed Price · Currency is CNY 5.02
+0.15 (3.08%)
Aug 28, 2026, 10:25 AM CST
Jiangsu Yabang Dyestuff Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 4.81 | 4.98 | 4.56 | 4.59 | 4.59 | -3.16% | 37,576,008 |
| Aug 13, 2026 | 4.82 | 4.89 | 4.63 | 4.74 | 4.74 | -3.46% | 55,097,900 |
| Aug 12, 2026 | 4.66 | 5.09 | 4.58 | 4.91 | 4.91 | 0.61% | 88,284,004 |
| Aug 11, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | 9.91% | 22,050,500 |
| Aug 10, 2026 | 4.03 | 4.44 | 4.03 | 4.44 | 4.44 | 9.90% | 29,239,988 |
| Aug 7, 2026 | 4.15 | 4.15 | 3.94 | 4.04 | 4.04 | -0.49% | 8,128,000 |
| Aug 6, 2026 | 4.00 | 4.07 | 3.98 | 4.06 | 4.06 | 1.25% | 8,548,550 |
| Aug 5, 2026 | 4.06 | 4.07 | 3.94 | 4.01 | 4.01 | -0.50% | 9,275,500 |
| Aug 4, 2026 | 4.04 | 4.06 | 4.00 | 4.03 | 4.03 | 0.25% | 7,633,800 |
| Aug 3, 2026 | 3.93 | 4.04 | 3.89 | 4.02 | 4.02 | 2.81% | 10,059,900 |
| 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 |