Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
15.40
-0.06 (-0.39%)
Aug 28, 2026, 9:30 AM CST

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202615.2415.5815.2215.4615.461.31%1,801,325
Aug 26, 202615.3515.4515.1615.2615.26-0.91%1,727,600
Aug 25, 202614.9915.5414.7215.4015.403.56%2,682,888
Aug 24, 202615.0915.1214.7314.8714.87-1.33%1,301,540
Aug 21, 202614.9715.1014.5315.0715.071.07%1,826,393
Aug 20, 202614.9215.0714.6814.9114.911.36%2,144,961
Aug 19, 202615.0515.4014.6214.7114.71-2.52%2,969,452
Aug 18, 202615.1715.3314.9715.0915.09-0.98%1,427,589
Aug 17, 202615.1315.3515.0015.2415.240.86%1,750,403
Aug 14, 202615.1015.2114.9415.1115.110.20%1,278,980
Aug 13, 202615.3515.4315.0215.0815.08-2.01%1,533,880
Aug 12, 202615.4115.6315.3615.3915.39-0.06%1,356,120
Aug 11, 202615.5015.5515.2615.4015.40-1.16%1,455,847
Aug 10, 202615.3215.6515.2215.5815.581.70%2,045,877
Aug 7, 202615.3115.3715.0115.3215.32-0.33%1,979,180
Aug 6, 202615.4115.4115.0515.3715.371.65%2,657,133
Aug 5, 202614.8315.1614.8015.1215.122.09%2,954,565
Aug 4, 202614.9714.9714.7314.8114.810.07%2,561,312
Aug 3, 202614.4914.8214.4914.8014.802.14%2,567,252
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