Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
20.55
+0.35 (1.73%)
Mar 25, 2026, 2:45 PM CST

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 202619.9320.2619.5120.2020.204.18%2,387,446
Mar 23, 202620.5720.6119.3419.3919.39-6.24%2,841,129
Mar 20, 202621.3721.4920.6820.6820.68-2.91%1,689,691
Mar 19, 202621.8821.8821.2021.3021.30-2.70%1,165,289
Mar 18, 202621.6121.9221.5021.8921.891.53%902,352
Mar 17, 202622.2522.2521.5321.5621.56-2.62%1,323,428
Mar 16, 202622.0022.2821.8522.1422.140.64%1,139,471
Mar 13, 202622.0922.4021.9822.0022.00-0.50%1,237,692
Mar 12, 202622.6722.8322.1122.1122.11-2.68%1,589,346
Mar 11, 202622.6722.9222.4222.7222.720.71%1,774,645
Mar 10, 202622.1922.7522.1922.5622.562.22%1,498,128
Mar 9, 202622.2422.3021.6022.0722.07-1.78%1,901,478
Mar 6, 202621.9522.5621.8622.4722.472.37%1,553,699
Mar 5, 202622.0422.3021.7721.9521.951.48%1,373,389
Mar 4, 202621.8322.0621.5021.6321.63-0.69%1,345,807
Mar 3, 202623.0023.1521.7221.7821.78-4.60%3,285,558
Mar 2, 202623.6423.7322.5622.8322.83-5.23%3,343,137
Feb 27, 202624.3724.4523.9624.0924.09-1.59%1,995,022
Feb 26, 202624.2325.2424.1424.4824.481.03%3,240,276
Feb 25, 202624.0524.4724.0524.2324.230.83%1,665,638
Feb 24, 202623.5724.0823.5724.0324.032.69%1,489,852
Feb 13, 202623.6024.0223.3323.4023.40-0.85%1,237,742
Feb 12, 202623.8324.0423.3923.6023.60-0.67%1,552,134
Feb 11, 202623.7123.9523.6123.7623.760.17%1,157,831
Feb 10, 202623.9824.0423.6823.7223.72-0.71%1,284,856
Feb 9, 202623.6823.9123.4623.8923.892.44%1,801,464
Feb 6, 202623.2023.6922.8623.3223.320.87%1,768,789
Feb 5, 202623.1523.4723.0123.1223.12-0.77%1,430,010
Feb 4, 202623.7723.9323.1823.3023.30-1.94%1,652,841
Feb 3, 202623.2823.7623.2023.7623.763.04%1,659,400
Feb 2, 202623.5123.8223.0623.0623.06-2.58%1,743,628
Jan 30, 202623.2123.7023.1123.6723.671.46%2,226,834
Jan 29, 202623.7324.3123.2723.3323.33-1.60%2,725,786
Jan 28, 202624.3224.4823.7023.7123.71-2.51%2,032,711
Jan 27, 202624.5924.7323.6124.3224.32-1.14%2,391,252
Jan 26, 202625.2625.4624.4824.6024.60-2.54%2,285,817
Jan 23, 202624.8125.4724.8125.2425.241.41%2,573,246
Jan 22, 202624.9825.0424.7424.8924.89-0.32%1,661,433
Jan 21, 202624.4025.0424.1624.9724.971.84%2,011,507
Jan 20, 202625.0725.2024.3024.5224.52-2.19%3,046,051
Jan 19, 202625.0025.3524.9925.0725.07-0.20%2,292,459
Jan 16, 202626.0326.0325.0925.1225.12-3.50%3,731,286
Jan 15, 202626.5026.7325.6726.0326.03-2.73%4,717,973
Jan 14, 202625.6627.0025.1526.7626.764.33%9,889,772
Jan 13, 202624.1126.4023.9225.6525.656.21%9,746,367
Jan 12, 202624.7324.7523.9724.1524.15-2.11%5,351,507
Jan 9, 202624.3324.7723.8824.6724.670.86%4,947,201
Jan 8, 202623.4724.5523.4124.4624.463.42%6,161,412
Jan 7, 202623.4023.8723.3223.6523.651.20%3,707,603
Jan 6, 202623.4123.8723.3123.3723.37-0.34%3,846,471