Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China · Delayed Price · Currency is CNY 5.55
-0.18 (-3.14%)
Jul 24, 2026, 3:05 PM CST
Yibin Tianyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 6.12 | 6.25 | 5.87 | 5.91 | 5.91 | -3.90% | 40,063,509 |
| Jun 25, 2026 | 6.06 | 6.24 | 6.03 | 6.15 | 6.15 | 0.99% | 43,042,762 |
| Jun 24, 2026 | 5.99 | 6.10 | 5.92 | 6.09 | 6.09 | 1.00% | 35,672,753 |
| Jun 23, 2026 | 6.05 | 6.20 | 6.00 | 6.03 | 6.03 | -0.50% | 57,826,419 |
| Jun 22, 2026 | 5.51 | 6.06 | 5.51 | 6.06 | 6.06 | 9.98% | 51,261,007 |
| Jun 18, 2026 | 5.62 | 5.62 | 5.46 | 5.51 | 5.51 | -2.30% | 20,673,470 |
| Jun 17, 2026 | 5.87 | 5.89 | 5.61 | 5.64 | 5.64 | -4.08% | 25,193,520 |
| Jun 16, 2026 | 5.85 | 5.92 | 5.79 | 5.88 | 5.88 | 0.51% | 17,380,090 |
| Jun 15, 2026 | 5.85 | 5.91 | 5.77 | 5.85 | 5.85 | 0.69% | 21,648,520 |
| Jun 12, 2026 | 5.73 | 5.90 | 5.60 | 5.81 | 5.81 | 2.11% | 28,492,160 |
| Jun 11, 2026 | 5.61 | 5.72 | 5.56 | 5.69 | 5.69 | 0.89% | 19,362,440 |
| Jun 10, 2026 | 5.51 | 5.70 | 5.43 | 5.64 | 5.64 | 1.81% | 21,839,430 |
| Jun 9, 2026 | 5.56 | 5.59 | 5.44 | 5.54 | 5.54 | 0.36% | 16,630,380 |
| Jun 8, 2026 | 5.70 | 5.77 | 5.50 | 5.52 | 5.52 | -4.50% | 20,822,314 |
| Jun 5, 2026 | 5.75 | 5.79 | 5.65 | 5.78 | 5.78 | 0.52% | 16,069,350 |
| Jun 4, 2026 | 5.91 | 5.91 | 5.70 | 5.75 | 5.75 | -2.87% | 19,587,040 |
| Jun 3, 2026 | 5.90 | 5.98 | 5.87 | 5.92 | 5.92 | 0.34% | 17,297,070 |
| Jun 2, 2026 | 5.93 | 5.93 | 5.77 | 5.90 | 5.90 | -0.17% | 16,276,870 |
| Jun 1, 2026 | 5.67 | 5.93 | 5.65 | 5.91 | 5.91 | 4.05% | 24,347,670 |
| May 29, 2026 | 5.75 | 5.77 | 5.64 | 5.68 | 5.68 | -1.05% | 18,714,870 |
| May 28, 2026 | 5.78 | 5.82 | 5.64 | 5.74 | 5.74 | -0.35% | 17,082,540 |
| May 27, 2026 | 5.95 | 5.95 | 5.72 | 5.76 | 5.76 | -3.36% | 20,983,420 |
| May 26, 2026 | 5.94 | 5.97 | 5.77 | 5.96 | 5.96 | 0.34% | 27,073,390 |
| May 25, 2026 | 6.15 | 6.19 | 5.88 | 5.94 | 5.94 | -4.19% | 38,440,060 |
| May 22, 2026 | 6.10 | 6.20 | 6.02 | 6.20 | 6.20 | 2.14% | 21,523,560 |
| May 21, 2026 | 6.31 | 6.43 | 6.04 | 6.07 | 6.07 | -3.65% | 30,584,930 |
| May 20, 2026 | 6.45 | 6.45 | 6.20 | 6.30 | 6.30 | -2.78% | 30,735,850 |
| May 19, 2026 | 6.60 | 6.61 | 6.36 | 6.48 | 6.48 | -1.52% | 29,774,600 |
| May 18, 2026 | 6.50 | 6.59 | 6.31 | 6.58 | 6.58 | 1.86% | 35,487,950 |
| May 15, 2026 | 6.41 | 6.53 | 6.41 | 6.46 | 6.46 | 0.47% | 27,504,200 |