Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China · Delayed Price · Currency is CNY 5.86
-0.05 (-0.85%)
Sep 4, 2026, 3:04 PM CST
Yibin Tianyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 5.93 | 5.96 | 5.84 | 5.86 | 5.86 | -0.85% | 14,428,550 |
| Sep 3, 2026 | 5.95 | 6.00 | 5.90 | 5.91 | 5.91 | -0.84% | 11,042,700 |
| Sep 2, 2026 | 5.99 | 6.02 | 5.90 | 5.96 | 5.96 | -1.16% | 15,863,299 |
| Sep 1, 2026 | 6.03 | 6.10 | 6.01 | 6.03 | 6.03 | 0.33% | 19,653,590 |
| Aug 31, 2026 | 6.02 | 6.05 | 5.93 | 6.01 | 6.01 | -0.17% | 16,784,270 |
| Aug 28, 2026 | 5.87 | 6.03 | 5.85 | 6.02 | 6.02 | 2.21% | 24,032,656 |
| Aug 27, 2026 | 5.93 | 5.94 | 5.80 | 5.89 | 5.89 | -1.34% | 23,943,532 |
| Aug 26, 2026 | 5.90 | 5.99 | 5.88 | 5.97 | 5.97 | 1.02% | 18,119,370 |
| Aug 25, 2026 | 5.89 | 5.94 | 5.83 | 5.91 | 5.91 | 0.17% | 13,054,980 |
| Aug 24, 2026 | 5.86 | 5.91 | 5.81 | 5.90 | 5.90 | 0.85% | 14,215,084 |
| Aug 21, 2026 | 5.76 | 5.86 | 5.72 | 5.85 | 5.85 | 1.56% | 16,526,494 |
| Aug 20, 2026 | 5.69 | 5.79 | 5.67 | 5.76 | 5.76 | 1.95% | 11,624,910 |
| Aug 19, 2026 | 5.70 | 5.75 | 5.64 | 5.65 | 5.65 | -2.08% | 13,464,443 |
| Aug 18, 2026 | 5.84 | 5.87 | 5.72 | 5.77 | 5.77 | -0.86% | 10,707,750 |
| Aug 17, 2026 | 5.74 | 5.83 | 5.69 | 5.82 | 5.82 | 1.39% | 11,654,730 |
| Aug 14, 2026 | 5.72 | 5.76 | 5.69 | 5.74 | 5.74 | 0.35% | 9,031,490 |
| Aug 13, 2026 | 5.84 | 5.84 | 5.71 | 5.72 | 5.72 | -2.05% | 14,814,978 |
| Aug 12, 2026 | 5.86 | 5.89 | 5.83 | 5.84 | 5.84 | -0.34% | 11,868,512 |
| Aug 11, 2026 | 5.97 | 5.97 | 5.86 | 5.86 | 5.86 | -1.84% | 13,972,832 |
| Aug 10, 2026 | 5.92 | 6.00 | 5.90 | 5.97 | 5.97 | 0.84% | 14,738,355 |
| Aug 7, 2026 | 5.99 | 6.06 | 5.90 | 5.92 | 5.92 | - | 18,880,540 |
| Aug 6, 2026 | 5.84 | 6.00 | 5.81 | 5.92 | 5.92 | 1.20% | 22,385,817 |
| Aug 5, 2026 | 5.83 | 5.88 | 5.80 | 5.85 | 5.85 | 0.34% | 15,613,990 |
| Aug 4, 2026 | 5.86 | 5.88 | 5.79 | 5.83 | 5.83 | -0.17% | 13,022,600 |
| Aug 3, 2026 | 5.80 | 5.84 | 5.73 | 5.84 | 5.84 | 0.34% | 12,765,290 |
| Jul 31, 2026 | 5.84 | 5.87 | 5.79 | 5.82 | 5.82 | 0.17% | 14,549,150 |
| Jul 30, 2026 | 5.73 | 5.84 | 5.72 | 5.81 | 5.81 | 0.69% | 15,790,210 |
| Jul 29, 2026 | 5.69 | 5.79 | 5.66 | 5.77 | 5.77 | 1.76% | 14,190,481 |
| Jul 28, 2026 | 5.61 | 5.71 | 5.60 | 5.67 | 5.67 | 0.18% | 9,918,473 |
| Jul 27, 2026 | 5.56 | 5.67 | 5.55 | 5.66 | 5.66 | 1.98% | 10,261,374 |
| Jul 24, 2026 | 5.69 | 5.73 | 5.55 | 5.55 | 5.55 | -3.14% | 14,546,371 |
| Jul 23, 2026 | 5.55 | 5.74 | 5.54 | 5.73 | 5.73 | 3.24% | 17,266,133 |
| Jul 22, 2026 | 5.66 | 5.66 | 5.53 | 5.55 | 5.55 | -2.46% | 14,881,963 |
| Jul 21, 2026 | 5.63 | 5.69 | 5.47 | 5.69 | 5.69 | 0.89% | 19,808,645 |
| Jul 20, 2026 | 5.80 | 5.82 | 5.61 | 5.64 | 5.64 | -2.59% | 21,243,038 |
| Jul 17, 2026 | 5.73 | 5.88 | 5.68 | 5.79 | 5.79 | 0.35% | 24,448,343 |
| Jul 16, 2026 | 5.79 | 5.87 | 5.75 | 5.77 | 5.77 | -1.87% | 18,020,090 |
| Jul 15, 2026 | 5.74 | 5.91 | 5.64 | 5.88 | 5.88 | 1.55% | 28,248,998 |
| Jul 14, 2026 | 5.73 | 5.94 | 5.70 | 5.79 | 5.79 | 4.51% | 39,774,398 |
| Jul 13, 2026 | 5.60 | 5.60 | 5.40 | 5.54 | 5.54 | -1.95% | 19,576,227 |
| Jul 10, 2026 | 5.60 | 5.68 | 5.48 | 5.65 | 5.65 | 0.53% | 18,926,231 |
| Jul 9, 2026 | 5.86 | 5.91 | 5.51 | 5.62 | 5.62 | -4.58% | 31,670,301 |
| Jul 8, 2026 | 6.10 | 6.13 | 5.88 | 5.89 | 5.89 | -4.38% | 24,445,091 |
| Jul 7, 2026 | 6.01 | 6.16 | 5.93 | 6.16 | 6.16 | 1.82% | 24,184,050 |
| Jul 6, 2026 | 6.19 | 6.29 | 5.98 | 6.05 | 6.05 | -2.73% | 32,790,630 |
| Jul 3, 2026 | 6.36 | 6.38 | 6.15 | 6.22 | 6.22 | -1.89% | 30,863,037 |
| Jul 2, 2026 | 6.25 | 6.45 | 6.21 | 6.34 | 6.34 | -0.47% | 38,008,805 |
| Jul 1, 2026 | 6.20 | 6.39 | 6.14 | 6.37 | 6.37 | 2.74% | 44,201,477 |
| Jun 30, 2026 | 6.14 | 6.22 | 6.00 | 6.20 | 6.20 | 1.64% | 33,203,425 |
| Jun 29, 2026 | 5.85 | 6.10 | 5.76 | 6.10 | 6.10 | 3.21% | 33,894,988 |