Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
24.09
-0.39 (-1.59%)
At close: Feb 27, 2026

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 5, 202622.9523.7422.8823.4523.452.58%5,406,425
Dec 31, 202523.0823.1322.5822.8622.86-0.78%3,130,578
Dec 30, 202523.0123.3322.8623.0423.040.17%3,104,853
Dec 29, 202523.6124.0622.9523.0023.00-1.67%4,263,761
Dec 26, 202524.0524.0623.3323.3923.39-2.95%4,903,881
Dec 25, 202523.7524.1823.3224.1024.101.22%4,797,746
Dec 24, 202523.4624.3423.2623.8123.811.32%4,798,704
Dec 23, 202523.3324.2023.1623.5023.500.30%4,384,832
Dec 22, 202523.9123.9423.2023.4323.43-2.38%4,928,536
Dec 19, 202523.3724.1823.3724.0024.002.17%3,861,839
Dec 18, 202523.5324.1923.3823.4923.49-1.09%4,601,982
Dec 17, 202524.1224.4023.0623.7523.75-4.47%7,347,429
Dec 16, 202524.6725.5524.1524.8624.860.81%6,840,376
Dec 15, 202526.1926.1924.5024.6624.66-7.78%7,796,330
Dec 12, 202525.7926.9825.5326.7426.743.52%6,888,345
Dec 11, 202527.9928.0625.5225.8325.83-9.05%11,209,750
Dec 10, 202527.4828.6026.8028.4028.402.31%9,730,075