Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
19.68
-0.55 (-2.72%)
Jun 18, 2026, 3:04 PM CST

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 202620.4520.5820.0720.2320.23-1.03%1,184,533
Jun 16, 202620.3020.5920.0220.4420.440.44%1,168,350
Jun 15, 202620.1820.5820.1820.3520.351.19%1,345,873
Jun 12, 202619.9020.1919.5920.1120.112.65%1,338,236
Jun 11, 202619.8120.0219.4519.5919.59-1.36%1,181,591
Jun 10, 202620.0820.2319.6019.8619.86-1.29%1,373,803
Jun 9, 202619.9920.4819.9620.1220.120.80%1,557,238
Jun 8, 202620.6020.7619.7519.9619.96-3.99%1,918,530
Jun 5, 202620.3521.1420.0620.7920.791.46%1,494,409
Jun 4, 202620.8820.8820.3020.4920.49-1.91%1,090,081
Jun 3, 202621.1521.2920.7720.8920.89-1.00%1,335,277
Jun 2, 202621.7421.7720.9621.1021.10-2.99%1,119,123
Jun 1, 202621.1921.8921.1421.7521.752.35%1,435,461
May 29, 202622.1522.1921.1021.2521.25-4.02%1,778,076
May 28, 202621.8822.3521.7422.1422.141.00%1,290,312
May 27, 202622.3522.5821.6421.9221.92-2.10%1,663,896
May 26, 202622.6022.7222.0722.3922.39-1.41%1,581,121
May 25, 202623.3423.4322.3622.7122.71-2.28%1,861,234
May 22, 202622.7123.3922.3023.2423.243.43%2,319,193
May 21, 202623.2523.7622.4122.4722.47-3.35%2,517,941
May 20, 202623.2323.3022.9023.2523.25-0.21%1,534,172
May 19, 202623.2523.5923.0423.3023.300.04%1,728,500
May 18, 202623.2123.4522.9923.2923.29-0.98%2,026,928
May 15, 202623.6524.1523.4023.5223.52-0.34%2,613,725
May 14, 202623.3124.1923.0223.6023.601.99%3,662,757
May 13, 202623.0823.3622.8023.1423.140.09%1,969,333
May 12, 202623.5823.7123.0823.1223.12-1.95%1,798,760
May 11, 202623.5023.7823.3823.5823.580.30%1,883,489
May 8, 202623.1223.6523.0923.5123.511.47%2,182,274
May 7, 202623.4023.4422.9523.1723.17-0.17%1,904,615
May 6, 202623.0023.4223.0023.2123.211.49%2,142,987
Apr 30, 202622.7823.0822.7422.8722.870.88%1,789,609
Apr 29, 202622.6123.1022.1222.6722.673.00%2,602,351
Apr 28, 202622.0522.0521.6322.0122.01-0.32%1,512,638
Apr 27, 202622.0222.1521.4422.0822.080.82%2,096,864
Apr 24, 202622.1022.1721.6521.9021.90-1.08%1,492,613
Apr 23, 202622.9122.9122.0222.1422.14-3.49%2,828,252
Apr 22, 202621.8823.1521.6922.9422.944.84%3,923,359
Apr 21, 202621.8621.9921.5521.8821.880.78%1,798,021
Apr 20, 202621.5221.8321.2021.7121.710.79%2,034,276
Apr 17, 202621.1321.7121.1021.5421.541.60%2,113,364
Apr 16, 202620.8021.2620.7521.2021.201.87%1,046,768
Apr 15, 202621.0921.0920.7520.8120.81-0.86%788,147
Apr 14, 202620.9221.0820.6520.9920.991.35%947,582
Apr 13, 202620.8821.1820.6120.7120.71-0.81%1,313,793
Apr 10, 202620.9221.2020.8720.8820.880.53%1,132,096
Apr 9, 202621.1521.1520.6020.7720.77-1.80%1,065,501
Apr 8, 202620.9421.1520.6121.1521.153.52%1,433,672
Apr 7, 202619.9720.5819.9720.4320.432.15%1,115,300
Apr 3, 202620.6020.6019.9120.0020.00-2.20%1,062,715