Ningbo Color Master Batch Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	13.07	13.27	12.81	13.21	13.21	3.12%	406,300
Oct 30, 2026	13.07	13.52	12.79	12.81	12.81	-4.19%	2,956,103
Oct 29, 2026	14.09	14.16	13.34	13.37	13.37	-5.85%	3,073,943
Oct 28, 2026	13.57	14.33	13.57	14.20	14.20	4.49%	2,252,579
Oct 27, 2026	14.10	14.25	13.56	13.59	13.59	-3.48%	1,682,400
Oct 26, 2026	14.24	14.61	13.97	14.08	14.08	-2.09%	2,594,100
Oct 23, 2026	14.09	14.41	13.39	14.38	14.38	1.13%	2,539,120
Oct 22, 2026	14.65	14.73	14.20	14.22	14.22	-2.94%	1,710,344
Oct 21, 2026	15.02	15.16	14.50	14.65	14.65	-2.20%	2,151,975
Oct 20, 2026	15.00	15.19	14.75	14.98	14.98	-0.33%	1,358,960
Oct 19, 2026	15.29	15.36	14.61	15.03	15.03	-1.70%	1,413,040
Oct 16, 2026	15.84	15.95	15.23	15.29	15.29	-0.78%	1,591,860
Oct 15, 2026	15.32	15.54	15.03	15.41	15.41	-1.91%	2,035,460
Oct 14, 2026	16.00	16.18	15.70	15.71	15.71	-2.24%	1,543,360
Oct 13, 2026	15.93	16.22	15.52	16.07	16.07	0.37%	1,855,631
Oct 12, 2026	16.21	16.42	15.93	16.01	16.01	-1.48%	2,517,990
Oct 9, 2026	16.27	16.38	15.65	16.25	16.25	-0.12%	2,772,561
Oct 8, 2026	16.06	16.65	15.91	16.27	16.27	2.33%	3,004,826
Sep 30, 2026	15.99	16.59	15.81	15.90	15.90	-	2,265,563
Sep 29, 2026	15.65	16.07	15.50	15.90	15.90	1.53%	1,908,962
Sep 28, 2026	15.61	15.75	15.47	15.66	15.66	0.06%	1,410,970
Sep 24, 2026	15.61	15.77	15.57	15.65	15.65	0.06%	972,222
Sep 23, 2026	15.74	15.77	15.53	15.64	15.64	-0.19%	1,212,075
Sep 22, 2026	15.85	15.85	15.57	15.67	15.67	-0.57%	1,336,101
Sep 21, 2026	15.53	15.79	15.42	15.76	15.76	1.35%	1,847,311
Sep 18, 2026	15.00	15.75	15.00	15.55	15.55	4.08%	2,859,169
Sep 17, 2026	14.62	14.97	14.55	14.94	14.94	1.36%	1,504,020
Sep 16, 2026	14.55	14.83	14.44	14.74	14.74	1.03%	964,763
Sep 15, 2026	14.75	14.78	14.54	14.59	14.59	-1.42%	1,109,501
Sep 14, 2026	14.50	14.97	14.49	14.80	14.80	1.58%	1,491,524
Sep 11, 2026	14.99	14.99	14.45	14.57	14.57	-2.80%	1,613,571
Sep 10, 2026	15.20	15.30	14.75	14.99	14.99	-2.15%	1,061,790
Sep 9, 2026	15.53	15.53	15.18	15.32	15.32	-1.16%	1,189,560
Sep 8, 2026	15.48	15.52	15.34	15.50	15.50	0.19%	1,015,643
Sep 7, 2026	15.31	15.47	15.18	15.47	15.47	1.18%	828,493
Sep 4, 2026	15.43	15.64	15.26	15.29	15.29	-0.59%	1,133,301
Sep 3, 2026	15.66	15.98	15.38	15.38	15.38	-1.22%	1,346,560
Sep 2, 2026	15.46	15.62	15.23	15.57	15.57	0.06%	1,346,481
Sep 1, 2026	15.54	15.72	15.38	15.56	15.56	0.06%	1,530,348
Aug 31, 2026	15.40	15.60	15.31	15.55	15.55	0.97%	1,415,599
Aug 28, 2026	15.48	15.54	15.35	15.40	15.40	-0.39%	1,221,400
Aug 27, 2026	15.24	15.58	15.22	15.46	15.46	1.31%	1,800,325
Aug 26, 2026	15.35	15.45	15.16	15.26	15.26	-0.91%	1,727,400
Aug 25, 2026	14.99	15.54	14.72	15.40	15.40	3.56%	2,682,888
Aug 24, 2026	15.09	15.12	14.73	14.87	14.87	-1.33%	1,301,540
Aug 21, 2026	14.97	15.10	14.53	15.07	15.07	1.07%	1,826,393
Aug 20, 2026	14.92	15.07	14.68	14.91	14.91	1.36%	2,144,961
Aug 19, 2026	15.05	15.40	14.62	14.71	14.71	-2.52%	2,969,452
Aug 18, 2026	15.17	15.33	14.97	15.09	15.09	-0.98%	1,427,589
Aug 17, 2026	15.13	15.35	15.00	15.24	15.24	0.86%	1,750,403