Ningbo Color Master Batch Co., Ltd. - 301019.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.56	19.98	19.98	20.56	19.95	4.67M
November 06, 2025	20.22	20.65	20.65	20.87	19.95	7.07M
November 05, 2025	19.8	19.92	19.92	20.47	19.55	4.15M
November 04, 2025	20.35	19.95	19.95	20.53	19.82	4.64M
November 03, 2025	20.02	20.57	20.57	20.78	20.02	7.24M
October 31, 2025	20.23	20.08	20.08	20.23	19.89	4.04M
October 30, 2025	20.38	20.27	20.27	20.63	20.07	5.49M
October 29, 2025	20.89	20.51	20.51	20.92	20.25	7.09M
October 28, 2025	20.59	20.89	20.89	21.8	20.33	11.75M
October 27, 2025	18.96	20.34	20.34	21.4	18.96	10.25M
October 24, 2025	18.86	18.92	18.92	19.44	18.86	4.69M
October 23, 2025	19.05	18.73	18.73	19.34	18.6	4.47M
October 22, 2025	19.53	18.99	18.99	19.63	18.8	4.22M
October 21, 2025	19.48	19.57	19.57	19.81	19.11	4.34M
October 20, 2025	19.61	19.46	19.46	19.65	19.24	4.92M
October 17, 2025	19.55	19.58	19.58	20.2	19.15	6.95M
October 16, 2025	20.22	19.67	19.67	20.76	19.54	9.2M
October 15, 2025	19.91	20.5	20.5	20.93	19.73	12.36M
October 14, 2025	19.59	19.62	19.62	21	19.25	12.11M
October 13, 2025	18.23	19.59	19.59	19.7	18.22	6.87M
October 10, 2025	18.68	19.85	19.85	20.16	18.57	13.01M
October 09, 2025	18.98	18.62	18.62	19.09	18.43	5.85M
September 30, 2025	19.67	18.97	18.97	19.76	18.84	7.34M
September 29, 2025	19.16	19.64	19.64	19.86	18.79	12.15M
September 26, 2025	18.05	19.16	19.16	20.36	17.81	16.7M
September 25, 2025	18.1	18.05	18.05	18.18	17.86	4.73M
September 24, 2025	17.93	18.12	18.12	18.22	17.7	8.3M
September 23, 2025	16.87	18.02	18.02	18.33	16.43	11.47M
September 22, 2025	16.65	17	17	17.05	16.48	2.02M
September 19, 2025	16.78	16.65	16.65	16.89	16.6	1.57M
September 18, 2025	17.03	16.69	16.69	17.06	16.56	2.43M
September 17, 2025	17.06	16.96	16.96	17.15	16.91	1.59M
September 16, 2025	16.95	17.08	17.08	17.1	16.78	1.72M
September 15, 2025	16.89	16.91	16.91	16.98	16.77	1.79M
September 12, 2025	17.12	16.94	16.94	17.21	16.91	2.56M
September 11, 2025	16.91	17.12	17.12	17.14	16.66	1.8M
September 10, 2025	16.88	16.88	16.88	17.12	16.78	1.29M
September 09, 2025	17.04	16.97	16.97	17.26	16.88	2.39M
September 08, 2025	16.71	17.08	17.08	17.12	16.69	2.13M
September 05, 2025	16.51	16.71	16.71	16.8	16.45	2.02M
September 04, 2025	16.4	16.51	16.51	16.78	16.3	2.26M
September 03, 2025	16.86	16.39	16.39	17.12	16.38	2.28M
September 02, 2025	17.18	16.86	16.86	17.2	16.54	3.66M
September 01, 2025	17.31	17.15	17.15	17.48	17.05	2.91M
August 29, 2025	17.25	17.3	17.3	17.56	17.1	2.63M
August 28, 2025	17.39	17.25	17.25	17.73	16.65	3.69M
August 27, 2025	17.93	17.36	17.36	18.07	17.35	4.88M
August 26, 2025	17.87	17.91	17.91	18.04	17.71	2.53M
August 25, 2025	17.99	17.81	17.81	18.04	17.72	3.3M
August 22, 2025	18.15	17.87	17.87	18.26	17.75	3.63M
August 21, 2025	18.4	18.18	18.18	18.4	18.11	3.35M
August 20, 2025	18	18.39	18.39	18.48	17.96	4.49M
August 19, 2025	18.1	18.05	18.05	18.15	17.81	3.14M
August 18, 2025	18.37	18.04	18.04	18.5	18	4.74M
August 15, 2025	17.41	18.15	18.15	18.18	17.41	4.42M
August 14, 2025	18.07	17.44	17.44	18.08	17.41	2.8M
August 13, 2025	17.98	17.97	17.97	18.18	17.82	2.99M
August 12, 2025	18.03	17.94	17.94	18.16	17.83	2.59M
August 11, 2025	17.83	18.08	18.08	18.17	17.8	3.59M
August 08, 2025	17.61	17.82	17.82	17.85	17.46	2.88M

Ningbo Color Master Batch Co., Ltd. (301019.SZ) SHZ