Yibin Tianyuan Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	6.47	6.72	6.44	6.54	6.54	1.55%	50,778,010
Apr 17, 2026	6.27	6.50	6.26	6.44	6.44	2.71%	61,536,380
Apr 16, 2026	6.19	6.33	6.12	6.27	6.27	1.62%	38,910,840
Apr 15, 2026	6.36	6.36	6.14	6.17	6.17	-3.29%	45,596,300
Apr 14, 2026	6.23	6.38	6.18	6.38	6.38	3.24%	55,698,310
Apr 13, 2026	6.14	6.22	6.08	6.18	6.18	0.16%	37,121,060
Apr 10, 2026	6.10	6.21	6.02	6.17	6.17	1.31%	53,537,820
Apr 9, 2026	6.10	6.17	6.05	6.09	6.09	-0.81%	42,719,510
Apr 8, 2026	6.02	6.16	5.90	6.14	6.14	0.99%	58,835,490
Apr 7, 2026	5.70	6.19	5.66	6.08	6.08	7.61%	80,142,900
Apr 3, 2026	6.03	6.08	5.63	5.65	5.65	-6.77%	61,339,340
Apr 2, 2026	5.86	6.23	5.86	6.06	6.06	2.89%	80,044,820
Apr 1, 2026	6.10	6.12	5.86	5.89	5.89	-1.51%	49,700,140
Mar 31, 2026	6.09	6.30	5.94	5.98	5.98	-2.13%	65,061,690
Mar 30, 2026	6.11	6.25	6.00	6.11	6.11	-3.17%	104,276,700
Mar 27, 2026	5.61	6.31	5.60	6.31	6.31	9.93%	77,334,850