Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
23.67
+0.34 (1.46%)
Jan 30, 2026, 3:04 PM CST

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 202528.4729.1827.6527.7627.76-6.44%11,234,401
Dec 8, 202527.8629.8926.9429.6729.674.29%16,191,040
Dec 5, 202526.5829.0126.1228.4528.457.89%15,679,370
Dec 4, 202525.8827.7025.0826.3726.373.01%13,912,830
Dec 3, 202526.2626.3125.0825.6025.60-4.97%12,335,450
Dec 2, 202524.1527.9923.8126.9426.9411.00%18,670,760
Dec 1, 202524.4824.9424.1024.2724.27-1.82%9,157,478
Nov 28, 202525.9126.3824.3924.7224.72-5.00%12,720,068
Nov 27, 202527.0527.8325.5026.0226.021.09%20,140,710
Nov 26, 202521.8325.7421.5525.7425.7420.00%17,096,640
Nov 25, 202521.4721.8121.3421.4521.450.37%5,580,717
Nov 24, 202522.6123.2621.0221.3721.37-1.93%8,309,417
Nov 21, 202523.2624.2721.7621.7921.79-8.90%11,986,908
Nov 20, 202522.6526.1422.6523.9223.925.65%15,006,189