Ningbo Color Master Batch Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	21.88	22.35	21.74	22.14	22.14	1.00%	1,290,312
May 27, 2026	22.35	22.58	21.64	21.92	21.92	-2.10%	1,663,896
May 26, 2026	22.60	22.72	22.07	22.39	22.39	-1.41%	1,581,121
May 25, 2026	23.34	23.43	22.36	22.71	22.71	-2.28%	1,861,234
May 22, 2026	22.71	23.39	22.30	23.24	23.24	3.43%	2,319,193
May 21, 2026	23.25	23.76	22.41	22.47	22.47	-3.35%	2,517,941
May 20, 2026	23.23	23.30	22.90	23.25	23.25	-0.21%	1,534,172
May 19, 2026	23.25	23.59	23.04	23.30	23.30	0.04%	1,728,500
May 18, 2026	23.21	23.45	22.99	23.29	23.29	-0.98%	2,026,928
May 15, 2026	23.65	24.15	23.40	23.52	23.52	-0.34%	2,613,725
May 14, 2026	23.31	24.19	23.02	23.60	23.60	1.99%	3,662,757
May 13, 2026	23.08	23.36	22.80	23.14	23.14	0.09%	1,969,333
May 12, 2026	23.58	23.71	23.08	23.12	23.12	-1.95%	1,798,760
May 11, 2026	23.50	23.78	23.38	23.58	23.58	0.30%	1,883,489
May 8, 2026	23.12	23.65	23.09	23.51	23.51	1.47%	2,182,274
May 7, 2026	23.40	23.44	22.95	23.17	23.17	-0.17%	1,904,615
May 6, 2026	23.00	23.42	23.00	23.21	23.21	1.49%	2,142,987
Apr 30, 2026	22.78	23.08	22.74	22.87	22.87	0.88%	1,789,609
Apr 29, 2026	22.61	23.10	22.12	22.67	22.67	3.00%	2,602,351
Apr 28, 2026	22.05	22.05	21.63	22.01	22.01	-0.32%	1,512,638
Apr 27, 2026	22.02	22.15	21.44	22.08	22.08	0.82%	2,096,864
Apr 24, 2026	22.10	22.17	21.65	21.90	21.90	-1.08%	1,492,613
Apr 23, 2026	22.91	22.91	22.02	22.14	22.14	-3.49%	2,828,252
Apr 22, 2026	21.88	23.15	21.69	22.94	22.94	4.84%	3,923,359
Apr 21, 2026	21.86	21.99	21.55	21.88	21.88	0.78%	1,798,021
Apr 20, 2026	21.52	21.83	21.20	21.71	21.71	0.79%	2,034,276
Apr 17, 2026	21.13	21.71	21.10	21.54	21.54	1.60%	2,113,364
Apr 16, 2026	20.80	21.26	20.75	21.20	21.20	1.87%	1,046,768
Apr 15, 2026	21.09	21.09	20.75	20.81	20.81	-0.86%	788,147
Apr 14, 2026	20.92	21.08	20.65	20.99	20.99	1.35%	947,582
Apr 13, 2026	20.88	21.18	20.61	20.71	20.71	-0.81%	1,313,793
Apr 10, 2026	20.92	21.20	20.87	20.88	20.88	0.53%	1,132,096
Apr 9, 2026	21.15	21.15	20.60	20.77	20.77	-1.80%	1,065,501
Apr 8, 2026	20.94	21.15	20.61	21.15	21.15	3.52%	1,433,672
Apr 7, 2026	19.97	20.58	19.97	20.43	20.43	2.15%	1,115,300
Apr 3, 2026	20.60	20.60	19.91	20.00	20.00	-2.20%	1,062,715
Apr 2, 2026	20.72	20.82	20.30	20.45	20.45	-1.68%	1,036,281
Apr 1, 2026	20.65	20.83	20.53	20.80	20.80	2.31%	1,162,221
Mar 31, 2026	20.75	20.95	20.31	20.33	20.33	-1.93%	1,096,851
Mar 30, 2026	20.40	20.76	20.31	20.73	20.73	0.68%	1,156,546
Mar 27, 2026	20.17	20.66	20.10	20.59	20.59	1.33%	1,119,341
Mar 26, 2026	20.57	20.81	20.16	20.32	20.32	-1.22%	1,364,871
Mar 25, 2026	20.29	20.67	20.19	20.57	20.57	1.83%	1,293,839
Mar 24, 2026	19.93	20.26	19.51	20.20	20.20	4.18%	2,387,446
Mar 23, 2026	20.57	20.61	19.34	19.39	19.39	-6.24%	2,841,129
Mar 20, 2026	21.37	21.49	20.68	20.68	20.68	-2.91%	1,689,691
Mar 19, 2026	21.88	21.88	21.20	21.30	21.30	-2.70%	1,165,289
Mar 18, 2026	21.61	21.92	21.50	21.89	21.89	1.53%	902,352
Mar 17, 2026	22.25	22.25	21.53	21.56	21.56	-2.62%	1,323,428
Mar 16, 2026	22.00	22.28	21.85	22.14	22.14	0.64%	1,139,471