Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Yibin Paper Industry Co., Ltd. (600793.SS)

24.40
-0.45
(-1.81%)
As of 2:26:55 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202524.0924.9523.9024.4024.4014,792,838
Apr 30, 202523.0024.8521.5124.8524.8524,432,692
Apr 29, 202521.8822.9921.6122.5922.5910,322,622
Apr 28, 202522.5322.9321.7321.8021.8010,128,957
Apr 25, 202522.4624.3022.3022.5322.5317,447,343
Apr 24, 202520.7723.2220.5023.1823.1821,136,039
Apr 23, 202519.9921.8019.6121.1321.1317,019,314
Apr 22, 202520.1120.9519.8819.9819.9816,631,718
Apr 21, 202519.0021.0418.3420.6720.6721,151,717
Apr 18, 202517.8819.6217.5019.1319.1319,826,700
Apr 17, 202516.8418.1816.6717.8517.8511,575,260
Apr 16, 202517.3517.6016.6216.8616.867,496,340
Apr 15, 202518.0718.0717.2417.3817.389,353,000
Apr 14, 202517.7518.4817.4318.2518.2514,233,377
Apr 11, 202517.1718.8117.1717.9517.9517,704,040
Apr 10, 202516.8117.8416.8117.3517.3513,178,065
Apr 9, 202516.5817.7115.3517.2417.2418,925,263
Apr 8, 202514.7016.2314.6616.2316.2312,524,480
Apr 7, 202515.8817.9314.7314.7514.7517,434,630
Apr 3, 202516.0316.7716.0116.3716.375,145,080
Apr 2, 202516.1216.2615.9816.2416.243,085,680
Apr 1, 202516.0816.9015.8516.1216.127,554,999
Mar 31, 202516.1516.2515.5915.8515.854,442,120
Mar 28, 202516.2616.5216.1216.1516.153,326,500
Mar 27, 202516.5316.5516.2516.2616.263,345,300
Mar 26, 202516.1816.6516.1816.5516.553,538,800
Mar 25, 202516.4116.6216.1216.3516.353,879,633
Mar 24, 202516.9517.3616.1216.6016.605,897,200
Mar 21, 202516.9317.0116.5516.6916.693,691,420
Mar 20, 202517.0017.2116.9017.0117.012,848,840
Mar 19, 202517.2617.2917.0017.0617.062,814,600
Mar 18, 202517.3017.3517.0717.3017.303,297,287
Mar 17, 202517.5017.5117.2817.3417.342,907,000
Mar 14, 202516.9417.3016.8817.2817.284,816,060
Mar 13, 202517.5117.5116.7016.8916.895,833,927
Mar 12, 202517.6117.6717.3317.3917.394,631,367
Mar 11, 202517.3117.8817.2917.6517.655,382,680
Mar 10, 202517.3817.5517.2317.4617.463,670,600
Mar 7, 202517.7017.7017.2317.3817.384,924,299
Mar 6, 202517.6517.8017.4117.7017.706,329,940
Mar 5, 202517.9317.9317.2417.6117.615,384,886
Mar 4, 202517.6817.9117.5017.9017.903,328,740
Mar 3, 202517.7818.2217.5517.6817.684,559,700
Feb 28, 202518.2118.2417.7717.8017.805,245,200
Feb 27, 202518.3518.4517.9918.3818.388,346,881
Feb 26, 202518.2418.8918.2418.3418.346,168,040
Feb 25, 202518.3019.2018.2218.3518.357,324,464
Feb 24, 202519.2819.3418.3418.5318.5311,375,880
Feb 21, 202519.8020.2519.2019.6619.6614,345,576
Feb 20, 202518.5620.0518.2019.5119.5114,969,400
Feb 19, 202518.3818.7518.3018.6818.685,885,220
Feb 18, 202519.4419.8018.3018.3918.398,849,278
Feb 17, 202519.1519.5018.9019.4319.435,149,101
Feb 14, 202519.5919.5919.0219.2719.276,856,898
Feb 13, 202520.4520.4519.5619.5919.599,037,400
Feb 12, 202520.3020.5920.0020.4720.479,602,406
Feb 11, 202520.2821.0019.8320.4320.4313,104,043
Feb 10, 202519.8020.1819.5020.1620.169,142,264
Feb 7, 202519.6920.3419.4019.8319.8310,606,618
Feb 6, 202519.1320.0618.9519.7119.7112,043,991
Feb 5, 202520.7020.7018.8919.0219.0217,822,300
Jan 27, 202519.4920.9019.4920.9020.9017,693,995
Jan 24, 202518.9719.1418.6419.0019.005,302,700
Jan 23, 202519.5319.7718.8618.9218.925,911,340
Jan 22, 202519.9519.9519.2919.2919.295,691,133
Jan 21, 202520.6020.6619.8120.0020.007,594,833
Jan 20, 202520.8720.9619.9420.3420.347,382,187
Jan 17, 202521.2821.3520.3720.5120.516,649,230
Jan 16, 202521.3121.6020.7521.0121.018,523,010
Jan 15, 202521.4122.4520.6021.3121.3114,079,632
Jan 14, 202520.7222.1520.7221.4521.4517,542,913
Jan 13, 202518.8420.7218.8020.7220.724,644,200
Jan 10, 202519.9420.0018.8118.8418.846,291,520
Jan 9, 202519.9520.6119.7019.9119.918,355,600
Jan 8, 202520.6020.6819.4720.1220.1212,205,962
Jan 7, 202519.1820.5419.0120.5420.544,286,320
Jan 6, 202520.0020.3018.3818.6718.6710,851,268
Jan 3, 202521.9522.2019.8519.8819.8813,686,495
Jan 2, 202522.8723.2821.8722.0522.0513,044,073
Dec 31, 202424.8425.3923.0523.2323.2322,422,505
Dec 30, 202426.9226.9324.9325.6125.6117,888,453
Dec 27, 202426.5027.9824.5024.9324.9321,494,282
Dec 26, 202426.4827.3724.6625.4425.4421,616,077
Dec 25, 202429.5030.7426.1026.1026.1025,272,581
Dec 24, 202430.9730.9828.0129.0029.0031,933,771
Dec 23, 202426.6028.1626.2028.1628.1611,410,550
Dec 20, 202424.2326.8623.4525.6025.6026,337,608
Dec 19, 202422.8325.5422.5525.5425.5436,289,735
Dec 18, 202423.2224.9723.2223.2223.2233,320,453
Dec 17, 202428.5728.5723.3725.8025.8047,660,625
Dec 16, 202425.9725.9725.9725.9725.971,886,982
Dec 13, 202423.6123.6122.2223.6123.6134,305,202
Dec 12, 202421.4621.4621.4621.4621.461,088,545
Dec 11, 202419.5119.5119.5119.5119.511,156,220
Dec 10, 202417.7417.7417.7417.7417.74926,977
Dec 9, 202416.1216.1315.2216.1316.1311,820,087
Dec 6, 202414.6614.6614.4514.6614.6612,328,550
Dec 5, 202413.6013.6413.2513.3313.333,415,400
Dec 4, 202413.5414.0913.4013.6113.616,776,600
Dec 3, 202413.4613.9013.4113.5013.503,418,040
Dec 2, 202413.0713.8512.8913.5013.505,042,460
Nov 29, 202412.8613.3012.8213.0713.073,190,300
Nov 28, 202413.0013.1812.8412.9312.933,221,000
Nov 27, 202413.0713.3412.5712.9812.984,446,300
Nov 26, 202413.1513.9912.9712.9912.997,584,040
Nov 25, 202413.5413.9112.6613.0013.007,226,520
Nov 22, 202413.9913.9913.0213.6613.6610,802,416
Nov 21, 202412.1113.3812.0513.3813.385,841,605
Nov 20, 202411.5312.4311.4512.1612.163,804,679
Nov 19, 202411.6111.7311.1711.5211.523,339,764
Nov 18, 202412.2112.3911.5711.5911.593,457,760
Nov 15, 202412.7712.7712.1512.1912.194,194,600
Nov 14, 202413.4313.5112.5912.6512.655,281,976
Nov 13, 202413.1613.9813.1613.4313.436,810,080
Nov 12, 202413.2013.9413.0013.1513.157,677,240
Nov 11, 202412.2213.2012.2213.0913.096,806,580
Nov 8, 202411.6512.2811.5612.1812.185,155,216
Nov 7, 202411.3411.7511.3011.6511.652,857,039
Nov 6, 202411.5811.7711.3311.4011.403,071,600
Nov 5, 202411.3811.7011.3811.5811.583,309,885
Nov 4, 202411.2811.6211.0911.5111.513,659,841
Nov 1, 202410.9011.8310.9011.3911.397,015,362
Oct 31, 202410.9411.1510.8311.0311.033,169,841
Oct 30, 202411.1211.4810.9011.0711.073,455,660
Oct 29, 202411.5311.8011.0711.1511.156,402,145
Oct 28, 202410.8911.8010.8111.5711.578,530,520
Oct 25, 202410.6111.0010.5410.7810.785,298,729
Oct 24, 202410.2810.7810.0510.6310.636,877,056
Oct 23, 202410.0010.569.9910.2710.275,190,344
Oct 22, 20249.8910.019.859.969.961,891,120
Oct 21, 20249.9710.029.899.909.902,345,200
Oct 18, 20249.9210.049.809.979.973,324,247
Oct 17, 202410.1510.239.859.969.963,999,780
Oct 16, 20249.6510.569.6010.2010.205,893,309
Oct 15, 20249.9210.089.749.749.741,675,300
Oct 14, 20249.7010.039.709.989.982,321,620
Oct 11, 20249.859.869.619.699.691,797,080
Oct 10, 20249.719.979.489.829.822,849,100
Oct 9, 202410.3510.359.589.689.684,174,482
Oct 8, 202411.2211.2210.1810.4410.447,084,363
Sep 30, 20249.7510.359.6310.2310.236,233,906
Sep 27, 20249.449.609.359.569.562,730,231
Sep 26, 20249.139.409.139.359.351,579,400
Sep 25, 20249.179.349.129.169.161,498,448
Sep 24, 20249.099.169.009.139.131,680,700
Sep 23, 20248.869.128.809.049.041,390,200
Sep 20, 20248.938.978.848.868.86701,000
Sep 19, 20248.688.978.688.928.922,113,684
Sep 18, 20248.798.798.558.688.68654,200
Sep 13, 20248.818.948.768.808.80747,540
Sep 12, 20248.788.908.778.818.81652,000
Sep 11, 20248.918.928.728.768.76601,621
Sep 10, 20248.878.908.758.908.90567,900
Sep 9, 20248.778.858.648.838.83498,100
Sep 6, 20248.928.998.788.788.78416,400
Sep 5, 20248.798.938.798.928.92635,060
Sep 4, 20248.888.928.788.808.80508,700
Sep 3, 20248.838.918.788.888.88590,900
Sep 2, 20248.738.918.698.878.871,709,140
Aug 30, 20248.688.878.688.728.72986,105
Aug 29, 20248.668.728.608.718.71566,300
Aug 28, 20248.588.708.518.648.64444,300
Aug 27, 20248.668.678.538.588.58470,000
Aug 26, 20248.528.688.518.668.66740,100
Aug 23, 20248.548.598.438.588.58414,500
Aug 22, 20248.698.708.488.538.53631,400
Aug 21, 20248.568.728.568.678.67534,000
Aug 20, 20248.748.778.558.638.63640,241
Aug 19, 20248.758.788.658.748.74545,600
Aug 16, 20248.808.888.728.758.75610,600
Aug 15, 20248.858.908.778.808.80693,200
Aug 14, 20248.888.928.838.848.84394,820
Aug 13, 20248.888.888.758.888.88594,600
Aug 12, 20248.888.968.788.848.84615,500
Aug 9, 20248.999.008.888.888.88714,640
Aug 8, 20248.899.038.868.928.921,077,372
Aug 7, 20249.119.218.948.978.972,237,600
Aug 6, 20249.059.559.019.239.232,528,200
Aug 5, 20249.209.809.149.199.194,002,840
Aug 2, 20248.969.508.969.119.112,222,420
Aug 1, 20248.959.088.909.039.031,092,580
Jul 31, 20248.849.008.768.988.981,170,080
Jul 30, 20248.758.868.748.828.82531,024
Jul 29, 20248.718.868.718.818.81654,100
Jul 26, 20248.878.938.758.788.781,390,160
Jul 25, 20248.369.108.268.948.942,582,060
Jul 24, 20248.648.688.378.388.38925,000
Jul 23, 20248.808.858.688.698.69796,000
Jul 22, 20248.848.908.758.798.79862,300
Jul 19, 20249.009.008.818.878.87749,000
Jul 18, 20249.019.088.868.938.93917,420
Jul 17, 20248.969.048.889.009.00468,900
Jul 16, 20249.029.028.878.978.97636,247
Jul 15, 20249.169.168.989.049.04442,540
Jul 12, 20249.189.189.059.109.10713,540
Jul 11, 20249.039.189.039.119.111,265,025
Jul 10, 20248.919.158.919.029.02747,100
Jul 9, 20248.859.288.729.089.081,245,056
Jul 8, 20248.968.998.788.858.85718,076
Jul 5, 20248.918.918.918.918.91-
Jul 4, 20249.059.098.908.918.91962,280
Jul 3, 20249.059.458.979.149.142,151,007
Jul 2, 20248.889.078.869.059.05722,000
Jul 1, 20248.899.068.818.958.95528,000
Jun 28, 20248.909.068.888.968.96472,600
Jun 27, 20249.019.058.928.948.94551,800
Jun 26, 20248.799.058.789.029.02757,300
Jun 25, 20248.668.958.668.848.84850,180
Jun 24, 20248.999.028.688.728.721,056,740
Jun 21, 20249.109.159.019.029.02551,300
Jun 20, 20249.249.288.949.159.151,487,800
Jun 19, 20249.349.349.239.249.24661,180
Jun 18, 20249.319.449.219.359.35999,101
Jun 17, 20249.429.459.329.379.37540,900
Jun 14, 20249.459.529.419.429.42721,080
Jun 13, 20249.519.579.459.499.49610,301
Jun 12, 20249.419.559.379.519.51887,900
Jun 11, 20249.809.809.369.489.481,354,320
Jun 7, 20249.399.549.309.389.381,227,000
Jun 6, 20249.509.569.239.259.251,778,500
Jun 5, 20249.1310.139.129.619.612,858,580
Jun 4, 20249.429.639.229.399.39897,200
Jun 3, 20249.709.759.469.529.521,142,465
May 31, 20249.569.789.509.709.701,208,200
May 30, 20249.569.719.569.569.56656,400
May 29, 20249.629.759.569.709.70573,800
May 28, 20249.779.779.619.639.63852,100
May 27, 20249.629.789.509.769.761,423,200
May 24, 20249.759.829.619.689.681,017,580
May 23, 20249.9710.009.709.739.731,823,480
May 22, 20249.9510.019.919.989.981,462,300
May 21, 202410.0610.139.879.939.931,924,800
May 20, 202410.1610.2310.0310.0510.052,590,200
May 17, 202410.1110.3010.0610.1710.172,797,300
May 16, 202410.3610.4010.0410.1010.104,671,500
May 15, 202410.1411.089.8510.4510.457,363,140
May 14, 20249.7510.499.7510.1410.144,817,800
May 13, 20249.909.939.639.719.711,361,146
May 10, 202410.0010.059.819.969.961,185,600
May 9, 20249.8510.069.769.999.991,480,600
May 8, 202410.0610.069.799.819.811,815,600
May 7, 20249.9710.099.8310.0710.072,016,600
May 6, 20249.7910.089.709.929.923,135,760