Yibin Paper Industry Co., Ltd. Class A 600793
SSE · China · Process Industries
CNY 16.36-0.03 (-0.18%)
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 16.36 | -0.18% | CNY 16.43 | CNY 16.88 | CNY 16.32 | 2.88M |
| 2026-09-29 | CNY 16.39 | -1.68% | CNY 16.89 | CNY 16.89 | CNY 16.35 | 3.21M |
| 2026-09-28 | CNY 16.67 | -1.94% | CNY 17.01 | CNY 17.15 | CNY 16.58 | 3.48M |
| 2026-09-24 | CNY 17.00 | -4.12% | CNY 17.73 | CNY 17.85 | CNY 17.00 | 4.45M |
| 2026-09-23 | CNY 17.73 | +2.13% | CNY 17.36 | CNY 17.93 | CNY 17.20 | 5.64M |
| 2026-09-22 | CNY 17.36 | -2.36% | CNY 18.01 | CNY 18.04 | CNY 17.34 | 6.17M |
| 2026-09-21 | CNY 17.78 | +2.77% | CNY 17.30 | CNY 18.05 | CNY 17.30 | 8.12M |
| 2026-09-18 | CNY 17.30 | +5.23% | CNY 16.43 | CNY 17.53 | CNY 16.30 | 10.94M |
| 2026-09-17 | CNY 16.44 | +0.49% | CNY 16.24 | CNY 16.54 | CNY 15.68 | 11.78M |
| 2026-09-16 | CNY 16.36 | +10.02% | CNY 14.87 | CNY 16.36 | CNY 14.61 | 7.24M |
| 2026-09-15 | CNY 14.87 | -2.17% | CNY 15.10 | CNY 15.19 | CNY 14.77 | 2.71M |
| 2026-09-14 | CNY 15.20 | +0.53% | CNY 15.18 | CNY 15.50 | CNY 15.10 | 3.01M |
| 2026-09-11 | CNY 15.12 | -4.30% | CNY 15.69 | CNY 15.74 | CNY 15.01 | 4.45M |
| 2026-09-10 | CNY 15.80 | -0.69% | CNY 15.83 | CNY 15.89 | CNY 15.51 | 3.67M |
| 2026-09-09 | CNY 15.91 | +0.63% | CNY 15.76 | CNY 15.99 | CNY 15.68 | 3.70M |
| 2026-09-08 | CNY 15.81 | +1.87% | CNY 15.51 | CNY 15.95 | CNY 15.49 | 5.13M |
| 2026-09-07 | CNY 15.52 | +1.90% | CNY 15.07 | CNY 15.54 | CNY 15.02 | 4.57M |
| 2026-09-04 | CNY 15.23 | +1.26% | CNY 15.03 | CNY 15.70 | CNY 15.01 | 6.28M |
| 2026-09-03 | CNY 15.04 | -1.76% | CNY 15.41 | CNY 15.50 | CNY 15.01 | 4.83M |
| 2026-09-02 | CNY 15.31 | -0.07% | CNY 15.19 | CNY 15.42 | CNY 15.10 | 5.04M |
| 2026-09-01 | CNY 15.32 | +1.39% | CNY 15.31 | CNY 15.49 | CNY 14.92 | 6.86M |
| 2026-08-31 | CNY 15.11 | +1.34% | CNY 14.74 | CNY 15.17 | CNY 14.66 | 8.04M |
| 2026-08-28 | CNY 14.91 | +2.54% | CNY 14.62 | CNY 15.18 | CNY 14.50 | 9.62M |
| 2026-08-27 | CNY 14.54 | +0.07% | CNY 14.27 | CNY 14.67 | CNY 14.27 | 6.21M |
| 2026-08-26 | CNY 14.53 | +0.97% | CNY 14.33 | CNY 15.16 | CNY 14.18 | 9.55M |
| 2026-08-25 | CNY 14.39 | +3.30% | CNY 13.99 | CNY 14.48 | CNY 13.85 | 7.57M |
| 2026-08-24 | CNY 13.93 | -1.97% | CNY 14.21 | CNY 14.39 | CNY 13.81 | 4.20M |
| 2026-08-21 | CNY 14.21 | -0.84% | CNY 14.37 | CNY 14.40 | CNY 13.81 | 5.10M |
| 2026-08-20 | CNY 14.33 | +0.42% | CNY 14.37 | CNY 14.53 | CNY 14.15 | 4.67M |
| 2026-08-19 | CNY 14.27 | -2.93% | CNY 14.70 | CNY 14.70 | CNY 14.25 | 5.36M |
| 2026-08-18 | CNY 14.70 | -1.34% | CNY 14.89 | CNY 14.89 | CNY 14.56 | 6.50M |
| 2026-08-17 | CNY 14.90 | 0.00% | CNY 15.30 | CNY 15.68 | CNY 14.57 | 7.82M |
| 2026-08-14 | CNY 14.90 | -1.06% | CNY 15.00 | CNY 15.76 | CNY 14.70 | 7.91M |
| 2026-08-13 | CNY 15.06 | -1.57% | CNY 15.35 | CNY 15.39 | CNY 15.03 | 6.54M |
| 2026-08-12 | CNY 15.30 | 0.00% | CNY 15.23 | CNY 15.80 | CNY 15.08 | 8.36M |
| 2026-08-11 | CNY 15.30 | -2.30% | CNY 16.00 | CNY 16.00 | CNY 14.80 | 12.49M |
| 2026-08-10 | CNY 15.66 | +9.97% | CNY 14.24 | CNY 15.66 | CNY 14.12 | 13.41M |
| 2026-08-07 | CNY 14.24 | -1.66% | CNY 14.37 | CNY 14.37 | CNY 13.96 | 8.11M |
| 2026-08-06 | CNY 14.48 | +0.14% | CNY 14.40 | CNY 14.56 | CNY 14.20 | 10.69M |
| 2026-08-05 | CNY 14.46 | -2.17% | CNY 14.79 | CNY 15.20 | CNY 14.36 | 17.45M |
| 2026-08-04 | CNY 14.78 | +4.23% | CNY 14.50 | CNY 14.80 | CNY 13.91 | 21.14M |
| 2026-08-03 | CNY 14.18 | +10.01% | CNY 12.92 | CNY 14.18 | CNY 12.89 | 15.34M |
| 2026-07-31 | CNY 12.89 | +2.30% | CNY 12.69 | CNY 12.97 | CNY 12.55 | 8.32M |
| 2026-07-30 | CNY 12.60 | -3.00% | CNY 12.89 | CNY 13.32 | CNY 12.55 | 11.01M |
| 2026-07-29 | CNY 12.99 | -1.37% | CNY 12.91 | CNY 13.15 | CNY 12.21 | 13.91M |
| 2026-07-28 | CNY 13.17 | +4.36% | CNY 12.55 | CNY 13.88 | CNY 12.50 | 18.72M |
| 2026-07-27 | CNY 12.62 | +1.94% | CNY 12.31 | CNY 12.70 | CNY 12.30 | 4.16M |
| 2026-07-24 | CNY 12.38 | -3.28% | CNY 12.57 | CNY 12.88 | CNY 12.36 | 5.54M |
| 2026-07-23 | CNY 12.80 | +1.59% | CNY 12.50 | CNY 12.82 | CNY 12.36 | 6.67M |
| 2026-07-22 | CNY 12.60 | 0.00% | CNY 12.40 | CNY 12.70 | CNY 12.30 | 6.92M |
| 2026-07-21 | CNY 12.60 | -0.47% | CNY 12.66 | CNY 12.69 | CNY 11.97 | 9.17M |
| 2026-07-20 | CNY 12.66 | -6.57% | CNY 13.49 | CNY 13.56 | CNY 12.48 | 9.16M |
| 2026-07-17 | CNY 13.55 | -3.42% | CNY 13.97 | CNY 14.22 | CNY 13.30 | 8.53M |
| 2026-07-16 | CNY 14.03 | -2.57% | CNY 14.26 | CNY 14.72 | CNY 13.81 | 9.11M |
| 2026-07-15 | CNY 14.40 | -1.50% | CNY 14.33 | CNY 15.17 | CNY 14.18 | 11.47M |
| 2026-07-14 | CNY 14.62 | -1.22% | CNY 14.93 | CNY 15.54 | CNY 14.36 | 11.27M |
| 2026-07-13 | CNY 14.80 | -9.98% | CNY 15.69 | CNY 16.08 | CNY 14.80 | 14.65M |
| 2026-07-10 | CNY 16.44 | -1.38% | CNY 16.87 | CNY 17.62 | CNY 15.83 | 18.00M |
| 2026-07-09 | CNY 16.67 | -9.45% | CNY 17.50 | CNY 18.25 | CNY 16.57 | 22.19M |
| 2026-07-08 | CNY 18.41 | -4.96% | CNY 19.00 | CNY 19.40 | CNY 17.65 | 29.60M |
| 2026-07-07 | CNY 19.37 | +9.99% | CNY 17.65 | CNY 19.37 | CNY 17.65 | 16.90M |
| 2026-07-06 | CNY 17.61 | +9.99% | CNY 17.60 | CNY 17.61 | CNY 15.50 | 18.54M |
| 2026-07-03 | CNY 16.01 | +10.03% | CNY 16.01 | CNY 16.01 | CNY 16.00 | 3.66M |
| 2026-07-02 | CNY 14.55 | +9.98% | CNY 13.30 | CNY 14.55 | CNY 13.30 | 4.44M |
| 2026-07-01 | CNY 13.23 | +9.98% | CNY 12.04 | CNY 13.23 | CNY 12.02 | 8.15M |
| 2026-06-30 | CNY 12.03 | 0.00% | CNY 12.01 | CNY 12.10 | CNY 11.66 | 3.74M |
| 2026-06-29 | CNY 12.03 | +2.38% | CNY 11.74 | CNY 12.10 | CNY 11.43 | 5.23M |
| 2026-06-26 | CNY 11.75 | -3.77% | CNY 12.20 | CNY 12.21 | CNY 11.72 | 5.57M |
| 2026-06-25 | CNY 12.21 | -3.86% | CNY 12.96 | CNY 13.06 | CNY 12.08 | 7.63M |
| 2026-06-24 | CNY 12.70 | -8.96% | CNY 14.02 | CNY 14.02 | CNY 12.63 | 12.00M |
| 2026-06-23 | CNY 13.95 | +10.02% | CNY 12.80 | CNY 13.95 | CNY 12.63 | 9.70M |
| 2026-06-22 | CNY 12.68 | -0.94% | CNY 12.85 | CNY 12.85 | CNY 12.16 | 3.82M |
| 2026-06-18 | CNY 12.80 | -1.16% | CNY 13.15 | CNY 13.15 | CNY 12.63 | 2.63M |
| 2026-06-17 | CNY 12.95 | -2.63% | CNY 13.28 | CNY 13.37 | CNY 12.83 | 3.14M |
| 2026-06-16 | CNY 13.30 | -1.04% | CNY 13.40 | CNY 13.43 | CNY 13.02 | 3.08M |
| 2026-06-15 | CNY 13.44 | -2.04% | CNY 13.60 | CNY 13.90 | CNY 13.38 | 3.99M |
| 2026-06-12 | CNY 13.72 | +2.46% | CNY 13.50 | CNY 13.80 | CNY 13.20 | 3.91M |
| 2026-06-11 | CNY 13.39 | -0.96% | CNY 13.42 | CNY 13.68 | CNY 13.10 | 3.26M |
| 2026-06-10 | CNY 13.52 | -0.44% | CNY 13.44 | CNY 14.11 | CNY 13.35 | 3.93M |
| 2026-06-09 | CNY 13.58 | -2.65% | CNY 14.04 | CNY 14.09 | CNY 13.47 | 5.10M |
| 2026-06-08 | CNY 13.95 | +3.33% | CNY 13.25 | CNY 14.80 | CNY 13.20 | 8.73M |
| 2026-06-05 | CNY 13.50 | -0.07% | CNY 13.67 | CNY 13.70 | CNY 13.17 | 3.37M |
| 2026-06-04 | CNY 13.51 | -2.38% | CNY 13.84 | CNY 13.88 | CNY 13.39 | 2.74M |
| 2026-06-03 | CNY 13.84 | -1.91% | CNY 14.12 | CNY 14.12 | CNY 13.75 | 3.06M |
| 2026-06-02 | CNY 14.11 | -3.16% | CNY 14.56 | CNY 14.67 | CNY 13.99 | 3.00M |
| 2026-06-01 | CNY 14.57 | +2.97% | CNY 14.13 | CNY 14.72 | CNY 14.01 | 3.79M |
| 2026-05-29 | CNY 14.15 | -2.55% | CNY 14.52 | CNY 14.52 | CNY 14.07 | 2.91M |
| 2026-05-28 | CNY 14.52 | +0.14% | CNY 14.50 | CNY 15.00 | CNY 14.28 | 3.40M |
| 2026-05-27 | CNY 14.50 | -2.49% | CNY 14.83 | CNY 14.83 | CNY 14.38 | 3.20M |
| 2026-05-26 | CNY 14.87 | +0.07% | CNY 14.80 | CNY 15.00 | CNY 14.55 | 2.88M |