Skip to main content
logo
Ningbo Color Master Batch Co., Ltd. (SHE:301019)
China flag China · Delayed Price · Currency is CNY
16.25
-0.02 (-0.12%)
Oct 9, 2026, 3:04 PM CST

Ningbo Color Master Batch Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202615.9916.3815.6516.2516.25-0.12%2,794,561
Oct 8, 202616.0616.6515.9116.2716.272.33%3,004,826
Sep 30, 202615.9916.5915.8115.9015.90-2,265,563
Sep 29, 202615.6516.0715.5015.9015.901.53%1,908,962
Sep 28, 202615.6115.7515.4715.6615.660.06%1,410,970
Sep 24, 202615.6115.7715.5715.6515.650.06%972,222
Sep 23, 202615.7415.7715.5315.6415.64-0.19%1,212,075
Sep 22, 202615.8515.8515.5715.6715.67-0.57%1,336,101
Sep 21, 202615.5315.7915.4215.7615.761.35%1,847,311
Sep 18, 202615.0015.7515.0015.5515.554.08%2,859,169
Sep 17, 202614.6214.9714.5514.9414.941.36%1,504,020
Sep 16, 202614.5514.8314.4414.7414.741.03%964,763
Sep 15, 202614.7514.7814.5414.5914.59-1.42%1,109,501
Sep 14, 202614.5014.9714.4914.8014.801.58%1,493,024
Sep 11, 202614.9914.9914.4514.5714.57-2.80%1,613,571
Sep 10, 202615.2015.3014.7514.9914.99-2.15%1,061,790
Sep 9, 202615.5315.5315.1815.3215.32-1.16%1,191,720
Sep 8, 202615.4815.5215.3415.5015.500.19%1,015,643
Sep 7, 202615.3115.4715.1815.4715.471.18%828,493
Sep 4, 202615.4315.6415.2615.2915.29-0.59%1,133,301
Sep 3, 202615.6615.9815.3815.3815.38-1.22%1,346,760
Sep 2, 202615.4615.6215.2315.5715.570.06%1,346,481
Sep 1, 202615.5415.7215.3815.5615.560.06%1,530,348
Aug 31, 202615.4015.6015.3115.5515.550.97%1,415,599
Aug 28, 202615.4815.5415.3515.4015.40-0.39%1,221,400
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