Jiangsu Yabang Dyestuff Co., Ltd. (SHA:603188)
China · Delayed Price · Currency is CNY 4.610
+0.020 (0.44%)
May 28, 2026, 3:00 PM CST
Jiangsu Yabang Dyestuff Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5.04 | 5.12 | 4.77 | 4.82 | 4.82 | -4.37% | 17,121,700 |
| May 20, 2026 | 5.14 | 5.14 | 4.98 | 5.04 | 5.04 | -0.59% | 9,313,300 |
| May 19, 2026 | 5.09 | 5.16 | 5.01 | 5.07 | 5.07 | 0.20% | 12,622,300 |
| May 18, 2026 | 5.18 | 5.19 | 4.95 | 5.06 | 5.06 | -1.75% | 19,425,740 |
| May 15, 2026 | 5.08 | 5.25 | 5.08 | 5.15 | 5.15 | 1.18% | 16,960,100 |
| May 14, 2026 | 5.17 | 5.23 | 5.07 | 5.09 | 5.09 | -1.55% | 14,593,100 |
| May 13, 2026 | 5.10 | 5.25 | 5.00 | 5.17 | 5.17 | 2.17% | 22,299,700 |
| May 12, 2026 | 5.14 | 5.16 | 4.99 | 5.06 | 5.06 | -1.36% | 16,441,600 |
| May 11, 2026 | 5.20 | 5.25 | 5.08 | 5.13 | 5.13 | -1.72% | 22,099,900 |
| May 8, 2026 | 5.16 | 5.32 | 5.12 | 5.22 | 5.22 | 0.77% | 15,391,400 |
| May 7, 2026 | 5.35 | 5.37 | 5.15 | 5.18 | 5.18 | -3.54% | 20,301,500 |
| May 6, 2026 | 5.31 | 5.40 | 5.28 | 5.37 | 5.37 | 0.94% | 23,001,800 |
| Apr 30, 2026 | 5.10 | 5.41 | 5.06 | 5.32 | 5.32 | 6.40% | 35,990,900 |
| Apr 29, 2026 | 4.98 | 5.14 | 4.91 | 5.00 | 5.00 | 1.01% | 16,000,600 |
| Apr 28, 2026 | 5.03 | 5.10 | 4.89 | 4.95 | 4.95 | -1.59% | 12,653,500 |
| Apr 27, 2026 | 4.90 | 5.04 | 4.75 | 5.03 | 5.03 | 2.03% | 18,259,200 |
| Apr 24, 2026 | 4.79 | 4.96 | 4.74 | 4.93 | 4.93 | 3.57% | 14,209,400 |
| Apr 23, 2026 | 4.82 | 4.82 | 4.73 | 4.76 | 4.76 | -0.83% | 8,989,100 |
| Apr 22, 2026 | 4.86 | 4.88 | 4.77 | 4.80 | 4.80 | -1.64% | 10,498,600 |
| Apr 21, 2026 | 4.85 | 4.92 | 4.81 | 4.88 | 4.88 | - | 9,498,400 |
| Apr 20, 2026 | 4.83 | 4.89 | 4.76 | 4.88 | 4.88 | 1.46% | 10,946,000 |
| Apr 17, 2026 | 4.96 | 5.00 | 4.78 | 4.81 | 4.81 | -3.41% | 17,918,300 |
| Apr 16, 2026 | 4.87 | 5.00 | 4.85 | 4.98 | 4.98 | 2.47% | 11,324,000 |
| Apr 15, 2026 | 5.02 | 5.04 | 4.86 | 4.86 | 4.86 | -2.80% | 12,443,100 |
| Apr 14, 2026 | 5.08 | 5.10 | 4.93 | 5.00 | 5.00 | -0.60% | 13,511,000 |
| Apr 13, 2026 | 5.05 | 5.09 | 4.97 | 5.03 | 5.03 | -0.40% | 12,717,100 |
| Apr 10, 2026 | 5.01 | 5.17 | 4.99 | 5.05 | 5.05 | 1.61% | 19,275,900 |
| Apr 9, 2026 | 5.08 | 5.30 | 4.96 | 4.97 | 4.97 | -1.39% | 20,719,300 |
| Apr 8, 2026 | 5.08 | 5.12 | 4.98 | 5.04 | 5.04 | -1.75% | 33,614,500 |
| Apr 7, 2026 | 4.63 | 5.13 | 4.63 | 5.13 | 5.13 | 10.09% | 23,382,300 |
| Apr 3, 2026 | 4.84 | 4.86 | 4.64 | 4.66 | 4.66 | -3.72% | 9,830,300 |
| Apr 2, 2026 | 4.90 | 4.94 | 4.78 | 4.84 | 4.84 | -1.22% | 10,922,100 |
| Apr 1, 2026 | 4.93 | 4.94 | 4.84 | 4.90 | 4.90 | 0.41% | 11,975,300 |
| Mar 31, 2026 | 4.92 | 4.99 | 4.85 | 4.88 | 4.88 | -1.21% | 13,660,400 |
| Mar 30, 2026 | 4.79 | 4.95 | 4.79 | 4.94 | 4.94 | 1.65% | 14,544,000 |
| Mar 27, 2026 | 4.66 | 4.99 | 4.64 | 4.86 | 4.86 | 3.18% | 16,538,600 |
| Mar 26, 2026 | 4.85 | 4.90 | 4.69 | 4.71 | 4.71 | -1.87% | 12,402,200 |
| Mar 25, 2026 | 4.68 | 4.82 | 4.68 | 4.80 | 4.80 | 2.78% | 14,689,900 |
| Mar 24, 2026 | 4.55 | 4.70 | 4.43 | 4.67 | 4.67 | 3.55% | 18,166,800 |
| Mar 23, 2026 | 4.75 | 4.78 | 4.43 | 4.51 | 4.51 | -6.63% | 22,333,000 |
| Mar 20, 2026 | 5.05 | 5.06 | 4.81 | 4.83 | 4.83 | -3.78% | 13,455,000 |
| Mar 19, 2026 | 5.15 | 5.17 | 5.00 | 5.02 | 5.02 | -3.28% | 11,031,070 |
| Mar 18, 2026 | 5.17 | 5.19 | 5.07 | 5.19 | 5.19 | 0.78% | 12,776,070 |
| Mar 17, 2026 | 5.32 | 5.39 | 5.14 | 5.15 | 5.15 | -2.65% | 16,173,700 |
| Mar 16, 2026 | 5.37 | 5.49 | 5.24 | 5.29 | 5.29 | -1.31% | 17,224,500 |