Jiangsu Yabang Dyestuff Co Ltd Class A 603188
SSE · China · Process Industries
CNY 5.40+0.49 (+9.98%)
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 5.40 | +9.98% | CNY 4.86 | CNY 5.40 | CNY 4.75 | 32.87M |
| 2026-09-29 | CNY 4.91 | +10.09% | CNY 4.48 | CNY 4.91 | CNY 4.40 | 24.77M |
| 2026-09-28 | CNY 4.46 | -0.89% | CNY 4.50 | CNY 4.50 | CNY 4.37 | 8.79M |
| 2026-09-24 | CNY 4.50 | -0.88% | CNY 4.53 | CNY 4.59 | CNY 4.47 | 8.09M |
| 2026-09-23 | CNY 4.54 | -1.52% | CNY 4.61 | CNY 4.61 | CNY 4.53 | 8.86M |
| 2026-09-22 | CNY 4.61 | +0.22% | CNY 4.60 | CNY 4.66 | CNY 4.52 | 10.44M |
| 2026-09-21 | CNY 4.60 | +2.91% | CNY 4.48 | CNY 4.62 | CNY 4.46 | 11.70M |
| 2026-09-18 | CNY 4.47 | -0.67% | CNY 4.51 | CNY 4.54 | CNY 4.45 | 9.43M |
| 2026-09-17 | CNY 4.50 | +0.22% | CNY 4.46 | CNY 4.51 | CNY 4.40 | 11.50M |
| 2026-09-16 | CNY 4.49 | +1.58% | CNY 4.44 | CNY 4.52 | CNY 4.32 | 12.95M |
| 2026-09-15 | CNY 4.42 | -6.36% | CNY 4.72 | CNY 4.73 | CNY 4.41 | 18.80M |
| 2026-09-14 | CNY 4.72 | +3.06% | CNY 4.61 | CNY 5.04 | CNY 4.61 | 24.43M |
| 2026-09-11 | CNY 4.58 | -4.18% | CNY 4.75 | CNY 4.76 | CNY 4.55 | 13.70M |
| 2026-09-10 | CNY 4.78 | -2.45% | CNY 4.91 | CNY 4.91 | CNY 4.75 | 13.16M |
| 2026-09-09 | CNY 4.90 | -0.81% | CNY 4.98 | CNY 4.99 | CNY 4.86 | 11.16M |
| 2026-09-08 | CNY 4.94 | -0.40% | CNY 4.95 | CNY 4.98 | CNY 4.87 | 11.79M |
| 2026-09-07 | CNY 4.96 | +1.64% | CNY 4.88 | CNY 5.00 | CNY 4.82 | 15.72M |
| 2026-09-04 | CNY 4.88 | 0.00% | CNY 4.88 | CNY 5.01 | CNY 4.85 | 16.52M |
| 2026-09-03 | CNY 4.88 | +0.62% | CNY 4.84 | CNY 4.91 | CNY 4.71 | 22.72M |
| 2026-09-02 | CNY 4.85 | -4.34% | CNY 5.00 | CNY 5.18 | CNY 4.83 | 27.83M |
| 2026-09-01 | CNY 5.07 | +4.75% | CNY 4.85 | CNY 5.28 | CNY 4.82 | 39.29M |
| 2026-08-31 | CNY 4.84 | -4.54% | CNY 4.87 | CNY 5.00 | CNY 4.75 | 35.89M |
| 2026-08-28 | CNY 5.07 | +4.11% | CNY 4.89 | CNY 5.09 | CNY 4.87 | 23.44M |
| 2026-08-27 | CNY 4.87 | +1.04% | CNY 4.80 | CNY 4.90 | CNY 4.80 | 17.52M |
| 2026-08-26 | CNY 4.82 | +1.26% | CNY 4.77 | CNY 4.86 | CNY 4.76 | 20.17M |
| 2026-08-25 | CNY 4.76 | +2.15% | CNY 4.60 | CNY 4.77 | CNY 4.54 | 22.07M |
| 2026-08-24 | CNY 4.66 | +1.75% | CNY 4.60 | CNY 4.99 | CNY 4.58 | 31.21M |
| 2026-08-21 | CNY 4.58 | +0.44% | CNY 4.59 | CNY 4.60 | CNY 4.46 | 13.67M |
| 2026-08-20 | CNY 4.56 | -1.30% | CNY 4.60 | CNY 4.66 | CNY 4.50 | 16.55M |
| 2026-08-19 | CNY 4.62 | -1.49% | CNY 4.66 | CNY 4.87 | CNY 4.60 | 19.89M |
| 2026-08-18 | CNY 4.69 | -0.21% | CNY 4.65 | CNY 4.81 | CNY 4.63 | 22.32M |
| 2026-08-17 | CNY 4.70 | +2.40% | CNY 4.67 | CNY 4.78 | CNY 4.54 | 30.17M |
| 2026-08-14 | CNY 4.59 | -3.16% | CNY 4.81 | CNY 4.98 | CNY 4.56 | 37.58M |
| 2026-08-13 | CNY 4.74 | -3.46% | CNY 4.82 | CNY 4.89 | CNY 4.63 | 55.10M |
| 2026-08-12 | CNY 4.91 | +0.61% | CNY 4.66 | CNY 5.09 | CNY 4.58 | 88.28M |
| 2026-08-11 | CNY 4.88 | +9.91% | CNY 4.76 | CNY 4.88 | CNY 4.76 | 22.05M |
| 2026-08-10 | CNY 4.44 | +9.90% | CNY 4.03 | CNY 4.44 | CNY 4.03 | 29.24M |
| 2026-08-07 | CNY 4.04 | -0.49% | CNY 4.15 | CNY 4.15 | CNY 3.94 | 8.13M |
| 2026-08-06 | CNY 4.06 | +1.25% | CNY 4.00 | CNY 4.07 | CNY 3.98 | 8.55M |
| 2026-08-05 | CNY 4.01 | -0.50% | CNY 4.06 | CNY 4.07 | CNY 3.94 | 9.28M |
| 2026-08-04 | CNY 4.03 | +0.25% | CNY 4.04 | CNY 4.06 | CNY 4.00 | 7.63M |
| 2026-08-03 | CNY 4.02 | +2.81% | CNY 3.93 | CNY 4.04 | CNY 3.89 | 10.06M |
| 2026-07-31 | CNY 3.91 | +1.82% | CNY 3.85 | CNY 3.94 | CNY 3.85 | 9.96M |
| 2026-07-30 | CNY 3.84 | -2.29% | CNY 3.90 | CNY 3.98 | CNY 3.80 | 12.98M |
| 2026-07-29 | CNY 3.93 | +2.34% | CNY 3.84 | CNY 3.96 | CNY 3.82 | 10.42M |
| 2026-07-28 | CNY 3.84 | +2.13% | CNY 3.73 | CNY 3.87 | CNY 3.72 | 11.47M |
| 2026-07-27 | CNY 3.76 | +3.30% | CNY 3.64 | CNY 3.78 | CNY 3.62 | 9.54M |
| 2026-07-24 | CNY 3.64 | -3.19% | CNY 3.73 | CNY 3.76 | CNY 3.63 | 8.76M |
| 2026-07-23 | CNY 3.76 | +3.87% | CNY 3.62 | CNY 3.79 | CNY 3.59 | 13.21M |
| 2026-07-22 | CNY 3.62 | -1.63% | CNY 3.62 | CNY 3.72 | CNY 3.60 | 10.78M |
| 2026-07-21 | CNY 3.68 | -2.13% | CNY 3.81 | CNY 3.82 | CNY 3.38 | 20.93M |
| 2026-07-20 | CNY 3.76 | -2.08% | CNY 3.79 | CNY 3.97 | CNY 3.73 | 16.02M |
| 2026-07-17 | CNY 3.84 | -3.27% | CNY 3.97 | CNY 4.05 | CNY 3.80 | 12.24M |
| 2026-07-16 | CNY 3.97 | +0.51% | CNY 3.90 | CNY 4.09 | CNY 3.89 | 17.84M |
| 2026-07-15 | CNY 3.95 | +1.80% | CNY 3.82 | CNY 4.00 | CNY 3.82 | 14.71M |
| 2026-07-14 | CNY 3.88 | +3.47% | CNY 3.74 | CNY 3.89 | CNY 3.73 | 12.06M |
| 2026-07-13 | CNY 3.75 | -3.60% | CNY 3.88 | CNY 3.92 | CNY 3.73 | 11.64M |
| 2026-07-10 | CNY 3.89 | +2.10% | CNY 3.81 | CNY 4.00 | CNY 3.76 | 12.43M |
| 2026-07-09 | CNY 3.81 | -0.52% | CNY 3.84 | CNY 3.89 | CNY 3.72 | 8.92M |
| 2026-07-08 | CNY 3.83 | -1.54% | CNY 3.89 | CNY 3.91 | CNY 3.81 | 9.88M |
| 2026-07-07 | CNY 3.89 | -4.66% | CNY 4.07 | CNY 4.07 | CNY 3.87 | 9.72M |
| 2026-07-06 | CNY 4.08 | -0.73% | CNY 4.12 | CNY 4.20 | CNY 4.06 | 10.83M |
| 2026-07-03 | CNY 4.11 | +0.24% | CNY 4.16 | CNY 4.17 | CNY 4.07 | 14.63M |
| 2026-07-02 | CNY 4.10 | -1.68% | CNY 4.15 | CNY 4.30 | CNY 4.08 | 15.54M |
| 2026-07-01 | CNY 4.17 | +5.30% | CNY 3.96 | CNY 4.28 | CNY 3.90 | 22.68M |
| 2026-06-30 | CNY 3.96 | +0.76% | CNY 3.96 | CNY 4.01 | CNY 3.87 | 12.70M |
| 2026-06-29 | CNY 3.93 | -2.48% | CNY 4.00 | CNY 4.05 | CNY 3.83 | 17.15M |
| 2026-06-26 | CNY 4.03 | -1.47% | CNY 4.07 | CNY 4.09 | CNY 3.94 | 13.91M |
| 2026-06-25 | CNY 4.09 | -3.31% | CNY 4.28 | CNY 4.28 | CNY 4.06 | 11.13M |
| 2026-06-24 | CNY 4.23 | -3.20% | CNY 4.36 | CNY 4.40 | CNY 4.11 | 17.01M |
| 2026-06-23 | CNY 4.37 | +1.39% | CNY 4.30 | CNY 4.52 | CNY 4.29 | 14.62M |
| 2026-06-22 | CNY 4.31 | +3.86% | CNY 4.15 | CNY 4.34 | CNY 4.00 | 20.65M |
| 2026-06-18 | CNY 4.15 | -1.19% | CNY 4.16 | CNY 4.23 | CNY 4.10 | 10.62M |
| 2026-06-17 | CNY 4.20 | -2.55% | CNY 4.35 | CNY 4.43 | CNY 4.19 | 11.49M |
| 2026-06-16 | CNY 4.31 | -2.27% | CNY 4.33 | CNY 4.40 | CNY 4.17 | 13.27M |
| 2026-06-15 | CNY 4.41 | +2.32% | CNY 4.34 | CNY 4.47 | CNY 4.29 | 11.35M |
| 2026-06-12 | CNY 4.31 | +1.17% | CNY 4.30 | CNY 4.37 | CNY 4.19 | 10.11M |
| 2026-06-11 | CNY 4.26 | -0.70% | CNY 4.26 | CNY 4.31 | CNY 4.16 | 8.81M |
| 2026-06-10 | CNY 4.29 | 0.00% | CNY 4.31 | CNY 4.35 | CNY 4.18 | 9.33M |
| 2026-06-09 | CNY 4.29 | +0.23% | CNY 4.35 | CNY 4.36 | CNY 4.22 | 8.32M |
| 2026-06-08 | CNY 4.28 | -3.60% | CNY 4.35 | CNY 4.49 | CNY 4.23 | 10.58M |
| 2026-06-05 | CNY 4.44 | +0.68% | CNY 4.40 | CNY 4.51 | CNY 4.31 | 10.69M |
| 2026-06-04 | CNY 4.41 | -0.68% | CNY 4.40 | CNY 4.47 | CNY 4.36 | 9.56M |
| 2026-06-03 | CNY 4.44 | -1.11% | CNY 4.50 | CNY 4.51 | CNY 4.40 | 9.55M |
| 2026-06-02 | CNY 4.49 | -3.44% | CNY 4.62 | CNY 4.67 | CNY 4.47 | 11.33M |
| 2026-06-01 | CNY 4.65 | +2.88% | CNY 4.52 | CNY 4.69 | CNY 4.45 | 12.66M |
| 2026-05-29 | CNY 4.52 | -1.95% | CNY 4.61 | CNY 4.64 | CNY 4.50 | 10.64M |
| 2026-05-28 | CNY 4.61 | +0.44% | CNY 4.59 | CNY 4.67 | CNY 4.50 | 9.39M |
| 2026-05-27 | CNY 4.59 | -2.34% | CNY 4.67 | CNY 4.73 | CNY 4.55 | 10.62M |
| 2026-05-26 | CNY 4.70 | -2.29% | CNY 4.82 | CNY 4.84 | CNY 4.63 | 12.11M |