Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China · Delayed Price · Currency is CNY 5.95
-0.08 (-1.33%)
Sep 24, 2026, 3:04 PM CST
Yibin Tianyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 6.04 | 6.06 | 5.92 | 5.95 | 5.95 | -1.33% | 14,193,100 |
| Sep 23, 2026 | 6.06 | 6.12 | 6.01 | 6.03 | 6.03 | -0.99% | 13,056,245 |
| Sep 22, 2026 | 6.12 | 6.16 | 6.07 | 6.09 | 6.09 | -0.81% | 13,915,144 |
| Sep 21, 2026 | 5.88 | 6.18 | 5.87 | 6.14 | 6.14 | 4.60% | 37,437,410 |
| Sep 18, 2026 | 5.84 | 5.90 | 5.81 | 5.87 | 5.87 | 0.86% | 12,885,937 |
| Sep 17, 2026 | 5.88 | 5.91 | 5.78 | 5.82 | 5.82 | -1.52% | 11,909,123 |
| Sep 16, 2026 | 5.80 | 5.94 | 5.75 | 5.91 | 5.91 | 1.03% | 11,711,250 |
| Sep 15, 2026 | 6.01 | 6.01 | 5.85 | 5.85 | 5.85 | -3.15% | 17,267,500 |
| Sep 14, 2026 | 5.95 | 6.05 | 5.89 | 6.04 | 6.04 | 1.51% | 20,606,419 |
| Sep 11, 2026 | 5.91 | 5.99 | 5.84 | 5.95 | 5.95 | 0.51% | 17,962,360 |
| Sep 10, 2026 | 5.97 | 5.99 | 5.90 | 5.92 | 5.92 | -1.33% | 9,587,723 |
| Sep 9, 2026 | 5.96 | 6.01 | 5.93 | 6.00 | 6.00 | 0.50% | 12,856,690 |
| Sep 8, 2026 | 5.86 | 5.98 | 5.84 | 5.97 | 5.97 | 1.70% | 16,489,334 |
| Sep 7, 2026 | 5.86 | 5.88 | 5.79 | 5.87 | 5.87 | 0.17% | 12,549,110 |
| 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 |