Yibin Tianyuan Group Co., Ltd. Class A 002386
SZSE · China · Process Industries
CNY 5.85+0.06 (+1.04%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.85 | +1.04% | CNY 5.78 | CNY 5.86 | CNY 5.76 | 9.93M |
| 2026-09-29 | CNY 5.79 | +0.70% | CNY 5.84 | CNY 5.88 | CNY 5.78 | 9.02M |
| 2026-09-28 | CNY 5.75 | -3.36% | CNY 5.97 | CNY 5.98 | CNY 5.75 | 17.08M |
| 2026-09-24 | CNY 5.95 | -1.33% | CNY 6.04 | CNY 6.06 | CNY 5.92 | 14.19M |
| 2026-09-23 | CNY 6.03 | -0.99% | CNY 6.06 | CNY 6.12 | CNY 6.01 | 13.05M |
| 2026-09-22 | CNY 6.09 | -0.81% | CNY 6.12 | CNY 6.16 | CNY 6.07 | 13.92M |
| 2026-09-21 | CNY 6.14 | +4.60% | CNY 5.88 | CNY 6.18 | CNY 5.87 | 37.42M |
| 2026-09-18 | CNY 5.87 | +0.86% | CNY 5.84 | CNY 5.90 | CNY 5.81 | 12.88M |
| 2026-09-17 | CNY 5.82 | -1.52% | CNY 5.88 | CNY 5.91 | CNY 5.78 | 11.90M |
| 2026-09-16 | CNY 5.91 | +1.03% | CNY 5.80 | CNY 5.94 | CNY 5.75 | 11.71M |
| 2026-09-15 | CNY 5.85 | -3.15% | CNY 6.01 | CNY 6.01 | CNY 5.85 | 17.26M |
| 2026-09-14 | CNY 6.04 | +1.51% | CNY 5.95 | CNY 6.05 | CNY 5.89 | 20.61M |
| 2026-09-11 | CNY 5.95 | +0.51% | CNY 5.91 | CNY 5.99 | CNY 5.84 | 17.96M |
| 2026-09-10 | CNY 5.92 | -1.33% | CNY 5.97 | CNY 5.99 | CNY 5.90 | 9.59M |
| 2026-09-09 | CNY 6.00 | +0.50% | CNY 5.96 | CNY 6.01 | CNY 5.93 | 12.85M |
| 2026-09-08 | CNY 5.97 | +1.70% | CNY 5.86 | CNY 5.98 | CNY 5.84 | 16.49M |
| 2026-09-07 | CNY 5.87 | +0.17% | CNY 5.86 | CNY 5.88 | CNY 5.79 | 12.55M |
| 2026-09-04 | CNY 5.86 | -0.85% | CNY 5.93 | CNY 5.96 | CNY 5.84 | 14.43M |
| 2026-09-03 | CNY 5.91 | -0.84% | CNY 5.95 | CNY 6.00 | CNY 5.90 | 11.04M |
| 2026-09-02 | CNY 5.96 | -1.16% | CNY 5.99 | CNY 6.02 | CNY 5.90 | 15.86M |
| 2026-09-01 | CNY 6.03 | +0.33% | CNY 6.03 | CNY 6.10 | CNY 6.01 | 19.65M |
| 2026-08-31 | CNY 6.01 | -0.17% | CNY 6.02 | CNY 6.05 | CNY 5.93 | 16.78M |
| 2026-08-28 | CNY 6.02 | +2.21% | CNY 5.87 | CNY 6.03 | CNY 5.85 | 23.99M |
| 2026-08-27 | CNY 5.89 | -1.34% | CNY 5.93 | CNY 5.94 | CNY 5.80 | 23.93M |
| 2026-08-26 | CNY 5.97 | +1.02% | CNY 5.90 | CNY 5.99 | CNY 5.88 | 18.12M |
| 2026-08-25 | CNY 5.91 | +0.17% | CNY 5.89 | CNY 5.94 | CNY 5.83 | 13.05M |
| 2026-08-24 | CNY 5.90 | +0.85% | CNY 5.86 | CNY 5.91 | CNY 5.81 | 14.19M |
| 2026-08-21 | CNY 5.85 | +1.56% | CNY 5.76 | CNY 5.86 | CNY 5.72 | 16.52M |
| 2026-08-20 | CNY 5.76 | +1.95% | CNY 5.69 | CNY 5.79 | CNY 5.67 | 11.62M |
| 2026-08-19 | CNY 5.65 | -2.08% | CNY 5.70 | CNY 5.75 | CNY 5.64 | 13.46M |
| 2026-08-18 | CNY 5.77 | -0.86% | CNY 5.84 | CNY 5.87 | CNY 5.72 | 10.71M |
| 2026-08-17 | CNY 5.82 | +1.39% | CNY 5.74 | CNY 5.83 | CNY 5.69 | 11.65M |
| 2026-08-14 | CNY 5.74 | +0.35% | CNY 5.72 | CNY 5.76 | CNY 5.69 | 9.03M |
| 2026-08-13 | CNY 5.72 | -2.05% | CNY 5.84 | CNY 5.84 | CNY 5.71 | 14.81M |
| 2026-08-12 | CNY 5.84 | -0.34% | CNY 5.86 | CNY 5.89 | CNY 5.83 | 11.85M |
| 2026-08-11 | CNY 5.86 | -1.84% | CNY 5.97 | CNY 5.97 | CNY 5.86 | 13.97M |
| 2026-08-10 | CNY 5.97 | +0.84% | CNY 5.92 | CNY 6.00 | CNY 5.90 | 14.72M |
| 2026-08-07 | CNY 5.92 | 0.00% | CNY 5.99 | CNY 6.06 | CNY 5.90 | 18.88M |
| 2026-08-06 | CNY 5.92 | +1.20% | CNY 5.84 | CNY 6.00 | CNY 5.81 | 22.38M |
| 2026-08-05 | CNY 5.85 | +0.34% | CNY 5.83 | CNY 5.88 | CNY 5.80 | 15.61M |
| 2026-08-04 | CNY 5.83 | -0.17% | CNY 5.86 | CNY 5.88 | CNY 5.79 | 13.02M |
| 2026-08-03 | CNY 5.84 | +0.34% | CNY 5.80 | CNY 5.84 | CNY 5.73 | 12.77M |
| 2026-07-31 | CNY 5.82 | +0.17% | CNY 5.84 | CNY 5.87 | CNY 5.79 | 14.55M |
| 2026-07-30 | CNY 5.81 | +0.69% | CNY 5.73 | CNY 5.84 | CNY 5.72 | 15.79M |
| 2026-07-29 | CNY 5.77 | +1.76% | CNY 5.69 | CNY 5.79 | CNY 5.66 | 14.19M |
| 2026-07-28 | CNY 5.67 | +0.18% | CNY 5.61 | CNY 5.71 | CNY 5.60 | 9.92M |
| 2026-07-27 | CNY 5.66 | +1.98% | CNY 5.56 | CNY 5.67 | CNY 5.55 | 10.26M |
| 2026-07-24 | CNY 5.55 | -3.14% | CNY 5.69 | CNY 5.73 | CNY 5.55 | 14.55M |
| 2026-07-23 | CNY 5.73 | +3.24% | CNY 5.55 | CNY 5.74 | CNY 5.54 | 17.27M |
| 2026-07-22 | CNY 5.55 | -2.46% | CNY 5.66 | CNY 5.66 | CNY 5.53 | 14.88M |
| 2026-07-21 | CNY 5.69 | +0.89% | CNY 5.63 | CNY 5.69 | CNY 5.47 | 19.81M |
| 2026-07-20 | CNY 5.64 | -2.59% | CNY 5.80 | CNY 5.82 | CNY 5.61 | 21.24M |
| 2026-07-17 | CNY 5.79 | +0.35% | CNY 5.73 | CNY 5.88 | CNY 5.68 | 24.44M |
| 2026-07-16 | CNY 5.77 | -1.87% | CNY 5.79 | CNY 5.87 | CNY 5.75 | 18.02M |
| 2026-07-15 | CNY 5.88 | +1.55% | CNY 5.74 | CNY 5.91 | CNY 5.64 | 28.24M |
| 2026-07-14 | CNY 5.79 | +4.51% | CNY 5.73 | CNY 5.94 | CNY 5.70 | 39.77M |
| 2026-07-13 | CNY 5.54 | -1.95% | CNY 5.60 | CNY 5.60 | CNY 5.40 | 19.58M |
| 2026-07-10 | CNY 5.65 | +0.53% | CNY 5.60 | CNY 5.68 | CNY 5.48 | 18.92M |
| 2026-07-09 | CNY 5.62 | -4.58% | CNY 5.86 | CNY 5.91 | CNY 5.51 | 31.67M |
| 2026-07-08 | CNY 5.89 | -4.38% | CNY 6.10 | CNY 6.13 | CNY 5.88 | 24.45M |
| 2026-07-07 | CNY 6.16 | +1.82% | CNY 6.01 | CNY 6.16 | CNY 5.93 | 24.18M |
| 2026-07-06 | CNY 6.05 | -2.73% | CNY 6.19 | CNY 6.29 | CNY 5.98 | 32.79M |
| 2026-07-03 | CNY 6.22 | -1.89% | CNY 6.36 | CNY 6.38 | CNY 6.15 | 30.86M |
| 2026-07-02 | CNY 6.34 | -0.47% | CNY 6.25 | CNY 6.45 | CNY 6.21 | 38.01M |
| 2026-07-01 | CNY 6.37 | +2.74% | CNY 6.20 | CNY 6.39 | CNY 6.14 | 44.20M |
| 2026-06-30 | CNY 6.20 | +1.64% | CNY 6.14 | CNY 6.22 | CNY 6.00 | 33.20M |
| 2026-06-29 | CNY 6.10 | +3.21% | CNY 5.85 | CNY 6.10 | CNY 5.76 | 33.89M |
| 2026-06-26 | CNY 5.91 | -3.90% | CNY 6.12 | CNY 6.25 | CNY 5.87 | 40.06M |
| 2026-06-25 | CNY 6.15 | +0.99% | CNY 6.06 | CNY 6.24 | CNY 6.03 | 43.04M |
| 2026-06-24 | CNY 6.09 | +1.00% | CNY 5.99 | CNY 6.10 | CNY 5.92 | 35.67M |
| 2026-06-23 | CNY 6.03 | -0.50% | CNY 6.05 | CNY 6.20 | CNY 6.00 | 57.83M |
| 2026-06-22 | CNY 6.06 | +9.98% | CNY 5.51 | CNY 6.06 | CNY 5.51 | 51.26M |
| 2026-06-18 | CNY 5.51 | -2.30% | CNY 5.62 | CNY 5.62 | CNY 5.46 | 20.67M |
| 2026-06-17 | CNY 5.64 | -4.08% | CNY 5.87 | CNY 5.89 | CNY 5.61 | 25.19M |
| 2026-06-16 | CNY 5.88 | +0.51% | CNY 5.85 | CNY 5.92 | CNY 5.79 | 17.38M |
| 2026-06-15 | CNY 5.85 | +0.69% | CNY 5.85 | CNY 5.91 | CNY 5.77 | 21.65M |
| 2026-06-12 | CNY 5.81 | +2.11% | CNY 5.73 | CNY 5.90 | CNY 5.60 | 28.49M |
| 2026-06-11 | CNY 5.69 | +0.89% | CNY 5.61 | CNY 5.72 | CNY 5.56 | 19.36M |
| 2026-06-10 | CNY 5.64 | +1.81% | CNY 5.51 | CNY 5.70 | CNY 5.43 | 21.84M |
| 2026-06-09 | CNY 5.54 | +0.36% | CNY 5.56 | CNY 5.59 | CNY 5.44 | 16.63M |
| 2026-06-08 | CNY 5.52 | -4.50% | CNY 5.70 | CNY 5.77 | CNY 5.50 | 20.82M |
| 2026-06-05 | CNY 5.78 | +0.52% | CNY 5.75 | CNY 5.79 | CNY 5.65 | 16.07M |
| 2026-06-04 | CNY 5.75 | -2.87% | CNY 5.91 | CNY 5.91 | CNY 5.70 | 19.59M |
| 2026-06-03 | CNY 5.92 | +0.34% | CNY 5.90 | CNY 5.98 | CNY 5.87 | 17.30M |
| 2026-06-02 | CNY 5.90 | -0.17% | CNY 5.93 | CNY 5.93 | CNY 5.77 | 16.28M |
| 2026-06-01 | CNY 5.91 | +4.05% | CNY 5.67 | CNY 5.93 | CNY 5.65 | 24.35M |
| 2026-05-29 | CNY 5.68 | -1.05% | CNY 5.75 | CNY 5.77 | CNY 5.64 | 18.71M |
| 2026-05-28 | CNY 5.74 | -0.35% | CNY 5.78 | CNY 5.82 | CNY 5.64 | 17.08M |
| 2026-05-27 | CNY 5.76 | -3.36% | CNY 5.95 | CNY 5.95 | CNY 5.72 | 20.98M |
| 2026-05-26 | CNY 5.96 | +0.34% | CNY 5.94 | CNY 5.97 | CNY 5.77 | 27.07M |