Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
16.71
+0.20 (1.21%)
Sep 5, 2025, 3:04 PM CST

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202516.5116.8016.4516.7116.711.21%2,017,661
Sep 4, 202516.4016.7816.3016.5116.510.73%2,255,902
Sep 3, 202516.8617.1216.3816.3916.39-2.79%2,276,432
Sep 2, 202517.1817.2016.5416.8616.86-1.69%3,659,355
Sep 1, 202517.3117.4817.0517.1517.15-0.87%2,908,306
Aug 29, 202517.2517.5617.1017.3017.300.29%2,629,439
Aug 28, 202517.3917.7316.6517.2517.25-0.63%3,690,664
Aug 27, 202517.9318.0717.3517.3617.36-3.07%4,877,086
Aug 26, 202517.8718.0417.7117.9117.910.56%2,528,574
Aug 25, 202517.9918.0417.7217.8117.81-0.34%3,297,845
Aug 22, 202518.1518.2617.7517.8717.87-1.71%3,626,078
Aug 21, 202518.4018.4018.1118.1818.18-1.14%3,348,048
Aug 20, 202518.0018.4817.9618.3918.391.88%4,492,935
Aug 19, 202518.1018.1517.8118.0518.050.06%3,141,402
Aug 18, 202518.3718.5018.0018.0418.04-0.61%4,742,914
Aug 15, 202517.4118.1817.4118.1518.154.07%4,424,069
Aug 14, 202518.0718.0817.4117.4417.44-2.95%2,800,320
Aug 13, 202517.9818.1817.8217.9717.970.17%2,988,678
Aug 12, 202518.0318.1617.8317.9417.94-0.77%2,587,689
Aug 11, 202517.8318.1717.8018.0818.081.46%3,590,549
Aug 8, 202517.6117.8517.4617.8217.820.85%2,877,486
Aug 7, 202517.6217.8617.5217.6717.670.28%3,064,825
Aug 6, 202517.6617.6717.4517.6217.62-0.06%2,945,792
Aug 5, 202517.2617.7217.2417.6317.632.32%4,635,144
Aug 4, 202517.0317.2416.9017.2317.230.64%2,339,275
Aug 1, 202516.7517.1216.6317.1217.122.58%3,335,151
Jul 31, 202516.8916.9716.6016.6916.69-1.18%2,118,598
Jul 30, 202516.9617.1916.7116.8916.89-0.47%2,507,708
Jul 29, 202517.1517.2116.8916.9716.97-1.45%2,365,141
Jul 28, 202517.0217.2417.0217.2217.220.94%2,435,206
Jul 25, 202517.0517.1016.8517.0617.06-0.29%2,833,663
Jul 24, 202517.0817.1717.0117.1117.110.18%2,811,621
Jul 23, 202517.4517.4517.0017.0817.08-2.29%4,065,553
Jul 22, 202517.7517.7517.3017.4817.48-1.96%4,619,650
Jul 21, 202517.1817.8517.1417.8317.833.30%6,201,255
Jul 18, 202517.5717.8417.1817.2617.26-1.71%7,807,253
Jul 17, 202517.3117.6817.3117.5617.561.33%4,566,630
Jul 16, 202517.3917.4617.1517.3317.33-0.52%2,313,622
Jul 15, 202517.4217.5817.0217.4217.42-0.40%3,654,818
Jul 14, 202516.9717.6316.8817.4917.492.76%6,376,428
Jul 11, 202517.1617.4016.6617.0217.02-0.76%3,297,638
Jul 10, 202517.1717.4917.0117.1517.15-0.46%3,666,064
Jul 9, 202516.9917.9516.8717.2317.231.95%8,099,045
Jul 8, 202516.8916.9716.6816.9016.900.60%1,900,188
Jul 7, 202516.5216.9416.4016.8016.80-1.81%2,590,558
Jul 4, 202517.4517.4817.0817.1116.51-2.23%2,787,908
Jul 3, 202517.5217.5817.3317.5016.89-0.17%1,930,855
Jul 2, 202517.7017.7517.4017.5316.92-0.96%2,241,909
Jul 1, 202517.6717.8617.4517.7017.080.06%3,074,264
Jun 30, 202518.0018.1717.5317.6917.07-0.62%4,782,065