Yibin Paper Industry
宜宾纸业 SH600793 Forward-adjusted MAIN
16.36
-0.03
(-0.18%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
16.43
High
16.88
Low
16.32
Prev close
16.39
Amplitude
3.42%
Volume
2.9M
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.83
MA10
16.94
MA20
16.16
MA60
14.95
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.43 | 16.88 | 16.32 | 16.36 | 3M |
| 2 | 2026-09-29 | 16.89 | 16.89 | 16.35 | 16.39 | 3M |
| 3 | 2026-09-28 | 17.01 | 17.15 | 16.58 | 16.67 | 3M |
| 4 | 2026-09-24 | 17.73 | 17.85 | 17.00 | 17.00 | 4M |
| 5 | 2026-09-23 | 17.36 | 17.93 | 17.20 | 17.73 | 6M |
| 6 | 2026-09-22 | 18.01 | 18.04 | 17.34 | 17.36 | 6M |
| 7 | 2026-09-21 | 17.30 | 18.05 | 17.30 | 17.78 | 8M |
| 8 | 2026-09-18 | 16.43 | 17.53 | 16.30 | 17.30 | 11M |
| 9 | 2026-09-17 | 16.24 | 16.54 | 15.68 | 16.44 | 12M |
| 10 | 2026-09-16 | 14.87 | 16.36 | 14.61 | 16.36 | 7M |
| 11 | 2026-09-15 | 15.10 | 15.19 | 14.77 | 14.87 | 3M |
| 12 | 2026-09-14 | 15.18 | 15.50 | 15.10 | 15.20 | 3M |
52W
Data range
11.43
34.9%
25.57
High/low over the last 250 trading days, and where the price sits.
← Stocks