Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
14.49
+0.43 (3.06%)
Jul 31, 2026, 3:04 PM CST

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202614.2114.7014.1814.4914.493.06%3,077,925
Jul 30, 202614.3314.7814.0214.0614.06-2.43%3,394,292
Jul 29, 202614.2514.5714.1914.4114.411.62%2,611,586
Jul 28, 202614.1014.4414.0414.1814.18-0.42%1,842,980
Jul 27, 202613.8514.3913.6914.2414.242.45%3,026,840
Jul 24, 202614.6014.6113.8213.9013.90-6.02%4,391,605
Jul 23, 202614.1315.1114.0014.7914.793.94%4,646,929
Jul 22, 202614.7614.8314.0814.2314.23-4.18%4,027,740
Jul 21, 202615.3015.4313.9014.8514.85-3.76%6,378,089
Jul 20, 202615.8816.5515.0015.4315.43-6.37%6,571,840
Jul 17, 202615.7017.2915.7016.4816.484.24%7,422,566
Jul 16, 202616.2816.4015.7615.8115.81-4.07%4,114,867
Jul 15, 202616.8017.3316.2816.4816.48-2.49%4,911,010
Jul 14, 202616.2017.1016.2016.9016.90-1.40%6,589,302
Jul 13, 202615.4217.6915.3917.1417.149.66%9,381,751
Jul 10, 202615.3816.0815.2515.6315.631.10%4,013,047
Jul 9, 202615.6715.9114.9315.4615.46-2.34%4,503,148
Jul 8, 202617.0017.0015.6615.8315.83-6.75%4,912,641
Jul 7, 202617.7918.4217.4217.5216.97-4.02%5,350,153
Jul 6, 202617.5518.5516.7918.2517.695.14%8,877,189
Jul 3, 202617.9418.0317.0817.3616.82-3.25%10,149,774
Jul 2, 202615.0717.9414.9717.9417.3920.01%6,263,437
Jul 1, 202614.8815.1314.7814.9514.490.62%2,151,135
Jun 30, 202615.0015.0914.5914.8614.400.11%1,786,287
Jun 29, 202615.1515.2314.5814.8414.38-2.14%2,307,014
Jun 26, 202615.3315.5214.9815.1714.70-1.41%2,324,340
Jun 25, 202615.6715.7315.1815.3814.91-2.07%2,219,740
Jun 24, 202616.2516.3915.6515.7115.22-3.63%2,011,673
Jun 23, 202616.3116.6516.2816.3015.80-0.46%1,205,639
Jun 22, 202616.3716.4815.8016.3815.87-0.15%2,412,996
Jun 18, 202616.7616.8116.3316.4015.89-2.72%1,992,092
Jun 17, 202617.0417.1516.7316.8616.34-1.03%1,421,439
Jun 16, 202616.9217.1616.6817.0316.510.44%1,402,019
Jun 15, 202616.8217.1516.8216.9616.431.19%1,615,047
Jun 12, 202616.5816.8316.3316.7616.242.65%1,605,882
Jun 11, 202616.5116.6816.2116.3315.82-1.36%1,417,908
Jun 10, 202616.7316.8616.3316.5516.04-1.29%1,648,563
Jun 9, 202616.6617.0716.6316.7716.250.80%1,868,685
Jun 8, 202617.1717.3016.4616.6316.12-3.99%2,302,235
Jun 5, 202616.9617.6216.7217.3316.791.46%1,793,289
Jun 4, 202617.4017.4016.9217.0816.55-1.91%1,308,096
Jun 3, 202617.6317.7417.3117.4116.87-1.00%1,602,331
Jun 2, 202618.1218.1417.4717.5817.04-2.99%1,342,946
Jun 1, 202617.6618.2417.6218.1317.562.35%1,722,553
May 29, 202618.4618.4917.5817.7117.16-4.02%2,133,690
May 28, 202618.2318.6318.1218.4517.881.00%1,546,573
May 27, 202618.6318.8218.0318.2717.70-2.10%1,996,675
May 26, 202618.8318.9318.3918.6618.08-1.41%1,897,344
May 25, 202619.4519.5318.6318.9318.34-2.28%2,233,480
May 22, 202618.9319.4918.5819.3718.773.43%2,783,030