Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China · Delayed Price · Currency is CNY 6.22
-0.12 (-1.89%)
Jul 3, 2026, 3:04 PM CST
Yibin Tianyuan Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 6.12 | 6.38 | 6.12 | 6.23 | - | -1.74% | 14,959,708 |
| 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 |
| May 14, 2026 | 6.46 | 6.54 | 6.39 | 6.43 | 6.43 | -0.62% | 32,643,610 |
| May 13, 2026 | 6.51 | 6.54 | 6.43 | 6.47 | 6.47 | -1.52% | 38,547,670 |
| May 12, 2026 | 6.56 | 6.69 | 6.51 | 6.57 | 6.57 | 0.77% | 49,080,380 |
| May 11, 2026 | 6.69 | 6.73 | 6.48 | 6.52 | 6.52 | -2.40% | 59,434,560 |
| May 8, 2026 | 6.68 | 6.82 | 6.61 | 6.68 | 6.68 | -0.30% | 51,230,700 |
| May 7, 2026 | 6.85 | 6.87 | 6.57 | 6.70 | 6.70 | -2.47% | 78,793,780 |
| May 6, 2026 | 7.00 | 7.04 | 6.83 | 6.87 | 6.87 | -1.72% | 72,422,300 |
| Apr 30, 2026 | 7.21 | 7.44 | 6.94 | 6.99 | 6.99 | -3.98% | 111,059,100 |
| Apr 29, 2026 | 6.89 | 7.34 | 6.68 | 7.28 | 7.28 | 4.75% | 102,789,900 |
| Apr 28, 2026 | 6.81 | 7.05 | 6.80 | 6.95 | 6.95 | 2.21% | 79,632,170 |
| Apr 27, 2026 | 6.74 | 6.95 | 6.72 | 6.80 | 6.80 | -0.58% | 66,291,100 |
| Apr 24, 2026 | 6.58 | 6.91 | 6.56 | 6.84 | 6.84 | 3.32% | 86,723,530 |
| Apr 23, 2026 | 6.57 | 6.88 | 6.48 | 6.62 | 6.62 | 0.30% | 64,789,070 |
| Apr 22, 2026 | 6.46 | 6.65 | 6.45 | 6.60 | 6.60 | 1.69% | 51,200,150 |
| Apr 21, 2026 | 6.53 | 6.56 | 6.34 | 6.49 | 6.49 | -0.76% | 40,397,850 |