Ningbo Color Master Batch Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	15.38	16.08	15.25	15.63	15.63	1.10%	4,013,047
Jul 9, 2026	15.67	15.91	14.93	15.46	15.46	-2.34%	4,503,148
Jul 8, 2026	17.00	17.00	15.66	15.83	15.83	-6.75%	4,912,641
Jul 7, 2026	17.79	18.42	17.42	17.52	16.97	-4.02%	5,350,153
Jul 6, 2026	17.55	18.55	16.79	18.25	17.69	5.14%	8,877,189
Jul 3, 2026	17.94	18.03	17.08	17.36	16.82	-3.25%	10,149,774
Jul 2, 2026	15.07	17.94	14.97	17.94	17.39	20.01%	6,263,437
Jul 1, 2026	14.88	15.13	14.78	14.95	14.49	0.62%	2,151,135
Jun 30, 2026	15.00	15.09	14.59	14.86	14.40	0.11%	1,786,287
Jun 29, 2026	15.15	15.23	14.58	14.84	14.38	-2.14%	2,307,014
Jun 26, 2026	15.33	15.52	14.98	15.17	14.70	-1.41%	2,324,340
Jun 25, 2026	15.67	15.73	15.18	15.38	14.91	-2.07%	2,219,740
Jun 24, 2026	16.25	16.39	15.65	15.71	15.22	-3.63%	2,011,673
Jun 23, 2026	16.31	16.65	16.28	16.30	15.80	-0.46%	1,205,639
Jun 22, 2026	16.37	16.48	15.80	16.38	15.87	-0.15%	2,412,996
Jun 18, 2026	16.76	16.81	16.33	16.40	15.89	-2.72%	1,992,092
Jun 17, 2026	17.04	17.15	16.73	16.86	16.34	-1.03%	1,421,439
Jun 16, 2026	16.92	17.16	16.68	17.03	16.51	0.44%	1,402,019
Jun 15, 2026	16.82	17.15	16.82	16.96	16.43	1.19%	1,615,047
Jun 12, 2026	16.58	16.83	16.33	16.76	16.24	2.65%	1,605,882
Jun 11, 2026	16.51	16.68	16.21	16.33	15.82	-1.36%	1,417,908
Jun 10, 2026	16.73	16.86	16.33	16.55	16.04	-1.29%	1,648,563
Jun 9, 2026	16.66	17.07	16.63	16.77	16.25	0.80%	1,868,685
Jun 8, 2026	17.17	17.30	16.46	16.63	16.12	-3.99%	2,302,235
Jun 5, 2026	16.96	17.62	16.72	17.33	16.79	1.46%	1,793,289
Jun 4, 2026	17.40	17.40	16.92	17.08	16.55	-1.91%	1,308,096
Jun 3, 2026	17.63	17.74	17.31	17.41	16.87	-1.00%	1,602,331
Jun 2, 2026	18.12	18.14	17.47	17.58	17.04	-2.99%	1,342,946
Jun 1, 2026	17.66	18.24	17.62	18.13	17.56	2.35%	1,722,553
May 29, 2026	18.46	18.49	17.58	17.71	17.16	-4.02%	2,133,690
May 28, 2026	18.23	18.63	18.12	18.45	17.88	1.00%	1,546,573
May 27, 2026	18.63	18.82	18.03	18.27	17.70	-2.10%	1,996,675
May 26, 2026	18.83	18.93	18.39	18.66	18.08	-1.41%	1,897,344
May 25, 2026	19.45	19.53	18.63	18.93	18.34	-2.28%	2,233,480
May 22, 2026	18.93	19.49	18.58	19.37	18.77	3.43%	2,783,030
May 21, 2026	19.38	19.80	18.68	18.73	18.15	-3.35%	3,021,528
May 20, 2026	19.36	19.42	19.08	19.38	18.78	-0.21%	1,841,005
May 19, 2026	19.38	19.66	19.20	19.42	18.82	0.04%	2,074,199
May 18, 2026	19.34	19.54	19.16	19.41	18.81	-0.98%	2,432,313
May 15, 2026	19.71	20.13	19.50	19.60	18.99	-0.34%	3,136,469
May 14, 2026	19.43	20.16	19.18	19.67	19.06	1.99%	4,395,307
May 13, 2026	19.23	19.47	19.00	19.28	18.69	0.09%	2,363,199
May 12, 2026	19.65	19.76	19.23	19.27	18.67	-1.95%	2,158,511
May 11, 2026	19.58	19.82	19.48	19.65	19.04	0.30%	2,260,185
May 8, 2026	19.27	19.71	19.24	19.59	18.99	1.47%	2,618,728
May 7, 2026	19.50	19.53	19.13	19.31	18.71	-0.17%	2,285,537
May 6, 2026	19.17	19.52	19.17	19.34	18.74	1.49%	2,571,583
Apr 30, 2026	18.98	19.23	18.95	19.06	18.47	0.88%	2,147,530
Apr 29, 2026	18.84	19.25	18.43	18.89	18.31	3.00%	3,122,220
Apr 28, 2026	18.38	18.38	18.03	18.34	17.77	-0.32%	1,813,844