Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China · Delayed Price · Currency is CNY 5.80
0.00 (0.00%)
Jan 21, 2026, 3:04 PM CST
Yibin Tianyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 5.78 | 5.84 | 5.70 | 5.80 | 5.80 | - | 28,518,680 |
| Jan 20, 2026 | 5.75 | 5.83 | 5.67 | 5.80 | 5.80 | 1.05% | 32,102,230 |
| Jan 19, 2026 | 5.53 | 5.75 | 5.50 | 5.74 | 5.74 | 3.24% | 41,974,760 |
| Jan 16, 2026 | 5.75 | 5.75 | 5.54 | 5.56 | 5.56 | -1.59% | 35,177,980 |
| Jan 15, 2026 | 5.56 | 5.75 | 5.55 | 5.65 | 5.65 | 1.07% | 36,040,800 |
| Jan 14, 2026 | 5.61 | 5.67 | 5.52 | 5.59 | 5.59 | 0.18% | 38,071,940 |
| Jan 13, 2026 | 5.59 | 5.69 | 5.55 | 5.58 | 5.58 | -0.71% | 36,561,910 |
| Jan 12, 2026 | 5.58 | 5.68 | 5.55 | 5.62 | 5.62 | 0.90% | 39,889,985 |
| Jan 9, 2026 | 5.60 | 5.62 | 5.52 | 5.57 | 5.57 | -0.89% | 31,161,490 |
| Jan 8, 2026 | 5.57 | 5.68 | 5.53 | 5.62 | 5.62 | 0.54% | 30,145,480 |
| Jan 7, 2026 | 5.65 | 5.68 | 5.53 | 5.59 | 5.59 | -1.06% | 27,053,450 |
| Jan 6, 2026 | 5.43 | 5.67 | 5.43 | 5.65 | 5.65 | 3.86% | 36,568,612 |
| Jan 5, 2026 | 5.45 | 5.48 | 5.41 | 5.44 | 5.44 | 0.18% | 18,148,950 |
| Dec 31, 2025 | 5.56 | 5.58 | 5.36 | 5.43 | 5.43 | -1.99% | 22,175,550 |
| Dec 30, 2025 | 5.60 | 5.64 | 5.48 | 5.54 | 5.54 | -1.42% | 22,058,990 |
| Dec 29, 2025 | 5.58 | 5.66 | 5.47 | 5.62 | 5.62 | 0.72% | 23,774,100 |
| Dec 26, 2025 | 5.53 | 5.73 | 5.53 | 5.58 | 5.58 | 1.82% | 26,723,540 |
| Dec 25, 2025 | 5.46 | 5.50 | 5.40 | 5.48 | 5.48 | 0.37% | 15,257,970 |
| Dec 24, 2025 | 5.47 | 5.49 | 5.43 | 5.46 | 5.46 | -0.18% | 14,414,840 |
| Dec 23, 2025 | 5.45 | 5.51 | 5.40 | 5.47 | 5.47 | - | 15,103,370 |
| Dec 22, 2025 | 5.47 | 5.51 | 5.44 | 5.47 | 5.47 | 0.18% | 16,154,470 |
| Dec 19, 2025 | 5.28 | 5.48 | 5.28 | 5.46 | 5.46 | 3.80% | 21,356,680 |
| Dec 18, 2025 | 5.28 | 5.36 | 5.25 | 5.26 | 5.26 | -0.75% | 14,248,149 |
| Dec 17, 2025 | 5.21 | 5.31 | 5.17 | 5.30 | 5.30 | 2.12% | 19,241,860 |
| Dec 16, 2025 | 5.34 | 5.36 | 5.17 | 5.19 | 5.19 | -2.63% | 19,424,070 |
| Dec 15, 2025 | 5.27 | 5.38 | 5.25 | 5.33 | 5.33 | 1.33% | 16,406,580 |
| Dec 12, 2025 | 5.33 | 5.35 | 5.25 | 5.26 | 5.26 | -0.75% | 16,338,870 |
| Dec 11, 2025 | 5.41 | 5.45 | 5.30 | 5.30 | 5.30 | -1.67% | 17,561,360 |
| Dec 10, 2025 | 5.42 | 5.42 | 5.34 | 5.39 | 5.39 | - | 15,277,310 |
| Dec 9, 2025 | 5.44 | 5.49 | 5.36 | 5.39 | 5.39 | -1.10% | 20,052,670 |
| Dec 8, 2025 | 5.53 | 5.54 | 5.38 | 5.45 | 5.45 | -0.91% | 21,788,300 |
| Dec 5, 2025 | 5.47 | 5.54 | 5.42 | 5.50 | 5.50 | 0.55% | 20,632,020 |
| Dec 4, 2025 | 5.60 | 5.61 | 5.44 | 5.47 | 5.47 | -2.32% | 18,744,140 |
| Dec 3, 2025 | 5.67 | 5.69 | 5.56 | 5.60 | 5.60 | -0.71% | 17,240,340 |
| Dec 2, 2025 | 5.65 | 5.68 | 5.54 | 5.64 | 5.64 | -0.18% | 22,382,100 |
| Dec 1, 2025 | 5.86 | 5.93 | 5.62 | 5.65 | 5.65 | -2.92% | 41,470,720 |
| Nov 28, 2025 | 5.54 | 5.88 | 5.51 | 5.82 | 5.82 | 5.24% | 46,095,210 |
| Nov 27, 2025 | 5.50 | 5.58 | 5.47 | 5.53 | 5.53 | 1.47% | 26,650,320 |
| Nov 26, 2025 | 5.51 | 5.58 | 5.44 | 5.45 | 5.45 | -0.91% | 21,978,490 |
| Nov 25, 2025 | 5.38 | 5.56 | 5.33 | 5.50 | 5.50 | 3.77% | 35,815,360 |
| Nov 24, 2025 | 5.43 | 5.45 | 5.23 | 5.30 | 5.30 | -1.30% | 38,577,517 |
| Nov 21, 2025 | 5.88 | 5.88 | 5.34 | 5.37 | 5.37 | -9.44% | 58,367,100 |
| Nov 20, 2025 | 6.04 | 6.13 | 5.90 | 5.93 | 5.93 | -1.66% | 30,208,300 |
| Nov 19, 2025 | 6.08 | 6.19 | 5.95 | 6.03 | 6.03 | -0.99% | 32,153,140 |
| Nov 18, 2025 | 6.23 | 6.37 | 6.04 | 6.09 | 6.09 | -2.25% | 41,437,060 |
| Nov 17, 2025 | 6.19 | 6.26 | 6.11 | 6.23 | 6.23 | 0.32% | 30,909,610 |
| Nov 14, 2025 | 6.33 | 6.41 | 6.20 | 6.21 | 6.21 | -2.05% | 49,977,840 |
| Nov 13, 2025 | 6.15 | 6.41 | 6.12 | 6.34 | 6.34 | 3.59% | 56,241,440 |
| Nov 12, 2025 | 6.22 | 6.25 | 6.05 | 6.12 | 6.12 | -2.24% | 46,454,370 |
| Nov 11, 2025 | 6.30 | 6.34 | 6.19 | 6.26 | 6.26 | 0.16% | 41,590,690 |