Yibin Tianyuan Group Co., Ltd. (SHE:002386)
China · Delayed Price · Currency is CNY 5.12
-0.07 (-1.35%)
Nov 6, 2026, 3:04 PM CST
Yibin Tianyuan Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.98 | 5.18 | 4.98 | 5.12 | 5.12 | -1.35% | 13,264,515 |
| Nov 5, 2026 | 5.13 | 5.23 | 5.11 | 5.19 | 5.19 | 1.17% | 13,099,359 |
| Nov 4, 2026 | 5.10 | 5.14 | 5.05 | 5.13 | 5.13 | 1.18% | 13,108,570 |
| Nov 3, 2026 | 5.00 | 5.12 | 4.97 | 5.07 | 5.07 | 1.40% | 10,922,206 |
| Nov 2, 2026 | 4.95 | 5.03 | 4.92 | 5.00 | 5.00 | 1.01% | 9,160,666 |
| Oct 30, 2026 | 4.98 | 5.08 | 4.93 | 4.95 | 4.95 | -1.20% | 10,173,370 |
| Oct 29, 2026 | 5.13 | 5.17 | 5.00 | 5.01 | 5.01 | -3.09% | 13,198,780 |
| Oct 28, 2026 | 5.26 | 5.26 | 5.14 | 5.17 | 5.17 | -0.39% | 10,838,042 |
| Oct 27, 2026 | 5.36 | 5.39 | 5.18 | 5.19 | 5.19 | -3.17% | 11,014,105 |
| Oct 26, 2026 | 5.34 | 5.40 | 5.29 | 5.36 | 5.36 | 0.19% | 10,293,200 |
| Oct 23, 2026 | 5.27 | 5.35 | 5.12 | 5.35 | 5.35 | 1.13% | 15,546,693 |
| Oct 22, 2026 | 5.46 | 5.46 | 5.29 | 5.29 | 5.29 | -3.29% | 15,172,816 |
| Oct 21, 2026 | 5.55 | 5.58 | 5.46 | 5.47 | 5.47 | -1.44% | 10,047,813 |
| Oct 20, 2026 | 5.51 | 5.57 | 5.50 | 5.55 | 5.55 | 0.18% | 7,938,215 |
| Oct 19, 2026 | 5.57 | 5.62 | 5.49 | 5.54 | 5.54 | -1.07% | 10,777,164 |
| Oct 16, 2026 | 5.67 | 5.69 | 5.56 | 5.60 | 5.60 | -0.36% | 12,763,257 |
| Oct 15, 2026 | 5.75 | 5.76 | 5.55 | 5.62 | 5.62 | -3.44% | 17,742,203 |
| Oct 14, 2026 | 5.87 | 5.94 | 5.80 | 5.82 | 5.82 | -1.02% | 10,535,340 |
| Oct 13, 2026 | 5.82 | 5.91 | 5.77 | 5.88 | 5.88 | 0.17% | 12,037,920 |
| Oct 12, 2026 | 5.97 | 5.99 | 5.86 | 5.87 | 5.87 | -1.84% | 13,947,670 |
| Oct 9, 2026 | 5.90 | 5.98 | 5.84 | 5.98 | 5.98 | 1.18% | 17,400,403 |
| Oct 8, 2026 | 5.85 | 5.99 | 5.83 | 5.91 | 5.91 | 1.03% | 14,505,347 |
| Sep 30, 2026 | 5.78 | 5.86 | 5.76 | 5.85 | 5.85 | 1.04% | 9,934,550 |
| Sep 29, 2026 | 5.84 | 5.88 | 5.78 | 5.79 | 5.79 | 0.70% | 9,022,149 |
| Sep 28, 2026 | 5.97 | 5.98 | 5.75 | 5.75 | 5.75 | -3.36% | 17,083,771 |
| 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 |