Stock listing
Shanghai:603188 Jiangsu Yabang Dyestuff Co Ltd (亚邦股份) 股价
Follow Jiangsu Yabang Dyestuff Co Ltd into a list and get an email when it puts out news.
Share price · SSE:603188
¥5.24 CNY -0.05 (-0.9%)
Close on Oct 21, 2026
- Day range
- ¥5.13 – ¥5.42 CNYOct 21, 2026
- Volume
- 62.22M sharesOct 21, 2026
- Market cap
- ¥2.99B CNYAt the close on Oct 21, 2026 · price × 570.2M shares outstanding
- 52-week range
- ¥3.38 – ¥6.28 CNYLowest and highest trades, Oct 22, 2025 – Oct 21, 2026
Daily closes
Last 3 months, Jul 21, 2026 – Oct 21, 2026 · SSE:603188 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥5.24 | -0.05 | -0.9% | ¥5.22 | ¥5.42 | ¥5.13 | 62,224,802 | |
| ¥5.29 | -0.27 | -4.9% | ¥5.45 | ¥5.54 | ¥5.16 | 89,635,700 | |
| ¥5.56 | +0.51 | +10.1% | ¥5.00 | ¥5.56 | ¥4.91 | 93,755,202 | |
| ¥5.05 | -0.24 | -4.5% | ¥5.15 | ¥5.20 | ¥5.00 | 60,795,700 | |
| ¥5.29 | +0.14 | +2.7% | ¥4.78 | ¥5.50 | ¥4.77 | 97,840,634 | |
| ¥5.15 | -0.31 | -5.7% | ¥6.01 | ¥6.01 | ¥5.15 | 135,051,028 | |
| ¥5.46 | +0.50 | +10.1% | ¥5.00 | ¥5.46 | ¥5.00 | 31,405,400 | |
| ¥4.96 | -0.11 | -2.2% | ¥5.12 | ¥5.13 | ¥4.90 | 41,458,800 | |
| ¥5.07 | +0.03 | +0.6% | ¥4.92 | ¥5.30 | ¥4.84 | 66,595,300 | |
| ¥5.04 | -0.36 | -6.7% | ¥5.44 | ¥5.60 | ¥4.98 | 92,146,560 | |
| ¥5.40 | +0.49 | +10.0% | ¥4.86 | ¥5.40 | ¥4.75 | 32,865,800 | |
| ¥4.91 | +0.45 | +10.1% | ¥4.48 | ¥4.91 | ¥4.40 | 24,771,203 | |
| ¥4.46 | -0.04 | -0.9% | ¥4.50 | ¥4.50 | ¥4.37 | 8,789,699 | |
| ¥4.50 | -0.04 | -0.9% | ¥4.53 | ¥4.59 | ¥4.47 | 8,092,599 | |
| ¥4.54 | -0.07 | -1.5% | ¥4.61 | ¥4.61 | ¥4.53 | 8,858,200 | |
| ¥4.61 | +0.01 | +0.2% | ¥4.60 | ¥4.66 | ¥4.52 | 10,443,000 | |
| ¥4.60 | +0.13 | +2.9% | ¥4.48 | ¥4.62 | ¥4.46 | 11,699,400 | |
| ¥4.47 | -0.03 | -0.7% | ¥4.51 | ¥4.54 | ¥4.45 | 9,434,900 | |
| ¥4.50 | +0.01 | +0.2% | ¥4.46 | ¥4.51 | ¥4.40 | 11,504,600 | |
| ¥4.49 | +0.07 | +1.6% | ¥4.44 | ¥4.52 | ¥4.32 | 12,948,600 | |
| ¥4.42 | -0.30 | -6.4% | ¥4.72 | ¥4.73 | ¥4.41 | 18,801,100 | |
| ¥4.72 | +0.14 | +3.1% | ¥4.61 | ¥5.04 | ¥4.61 | 24,430,800 | |
| ¥4.58 | -0.20 | -4.2% | ¥4.75 | ¥4.76 | ¥4.55 | 13,696,328 | |
| ¥4.78 | -0.12 | -2.4% | ¥4.91 | ¥4.91 | ¥4.75 | 13,155,100 | |
| ¥4.90 | -0.04 | -0.8% | ¥4.98 | ¥4.99 | ¥4.86 | 11,162,700 | |
| ¥4.94 | -0.02 | -0.4% | ¥4.95 | ¥4.98 | ¥4.87 | 11,791,700 | |
| ¥4.96 | +0.08 | +1.6% | ¥4.88 | ¥5.00 | ¥4.82 | 15,716,700 | |
| ¥4.88 | 0.00 | 0.0% | ¥4.88 | ¥5.01 | ¥4.85 | 16,521,100 | |
| ¥4.88 | +0.03 | +0.6% | ¥4.84 | ¥4.91 | ¥4.71 | 22,722,000 | |
| ¥4.85 | -0.22 | -4.3% | ¥5.00 | ¥5.18 | ¥4.83 | 27,825,500 | |
| ¥5.07 | +0.23 | +4.8% | ¥4.85 | ¥5.28 | ¥4.82 | 39,291,300 | |
| ¥4.84 | -0.23 | -4.5% | ¥4.87 | ¥5.00 | ¥4.75 | 35,894,200 | |
| ¥5.07 | +0.20 | +4.1% | ¥4.89 | ¥5.09 | ¥4.87 | 23,444,000 | |
| ¥4.87 | +0.05 | +1.0% | ¥4.80 | ¥4.90 | ¥4.80 | 17,524,100 | |
| ¥4.82 | +0.06 | +1.3% | ¥4.77 | ¥4.86 | ¥4.76 | 20,166,600 | |
| ¥4.76 | +0.10 | +2.1% | ¥4.60 | ¥4.77 | ¥4.54 | 22,068,000 | |
| ¥4.66 | +0.08 | +1.7% | ¥4.60 | ¥4.99 | ¥4.58 | 31,213,607 | |
| ¥4.58 | +0.02 | +0.4% | ¥4.59 | ¥4.60 | ¥4.46 | 13,671,300 | |
| ¥4.56 | -0.06 | -1.3% | ¥4.60 | ¥4.66 | ¥4.50 | 16,553,900 | |
| ¥4.62 | -0.07 | -1.5% | ¥4.66 | ¥4.87 | ¥4.60 | 19,886,230 | |
| ¥4.69 | -0.01 | -0.2% | ¥4.65 | ¥4.81 | ¥4.63 | 22,320,100 | |
| ¥4.70 | +0.11 | +2.4% | ¥4.67 | ¥4.78 | ¥4.54 | 30,165,450 | |
| ¥4.59 | -0.15 | -3.2% | ¥4.81 | ¥4.98 | ¥4.56 | 37,576,008 | |
| ¥4.74 | -0.17 | -3.5% | ¥4.82 | ¥4.89 | ¥4.63 | 55,097,900 | |
| ¥4.91 | +0.03 | +0.6% | ¥4.66 | ¥5.09 | ¥4.58 | 88,284,004 | |
| ¥4.88 | +0.44 | +9.9% | ¥4.76 | ¥4.88 | ¥4.76 | 22,050,500 | |
| ¥4.44 | +0.40 | +9.9% | ¥4.03 | ¥4.44 | ¥4.03 | 29,239,988 | |
| ¥4.04 | -0.02 | -0.5% | ¥4.15 | ¥4.15 | ¥3.94 | 8,128,000 | |
| ¥4.06 | +0.05 | +1.2% | ¥4.00 | ¥4.07 | ¥3.98 | 8,548,550 | |
| ¥4.01 | -0.02 | -0.5% | ¥4.06 | ¥4.07 | ¥3.94 | 9,275,500 | |
| ¥4.03 | +0.01 | +0.2% | ¥4.04 | ¥4.06 | ¥4.00 | 7,633,800 | |
| ¥4.02 | +0.11 | +2.8% | ¥3.93 | ¥4.04 | ¥3.89 | 10,059,900 | |
| ¥3.91 | +0.07 | +1.8% | ¥3.85 | ¥3.94 | ¥3.85 | 9,957,488 | |
| ¥3.84 | -0.09 | -2.3% | ¥3.90 | ¥3.98 | ¥3.80 | 12,976,300 | |
| ¥3.93 | +0.09 | +2.3% | ¥3.84 | ¥3.96 | ¥3.82 | 10,422,500 | |
| ¥3.84 | +0.08 | +2.1% | ¥3.73 | ¥3.87 | ¥3.72 | 11,474,611 | |
| ¥3.76 | +0.12 | +3.3% | ¥3.64 | ¥3.78 | ¥3.62 | 9,544,728 | |
| ¥3.64 | -0.12 | -3.2% | ¥3.73 | ¥3.76 | ¥3.63 | 8,757,328 | |
| ¥3.76 | +0.14 | +3.9% | ¥3.62 | ¥3.79 | ¥3.59 | 13,209,300 | |
| ¥3.62 | -0.06 | -1.6% | ¥3.62 | ¥3.72 | ¥3.60 | 10,775,000 | |
| ¥3.68 | -0.08 | -2.1% | ¥3.81 | ¥3.82 | ¥3.38 | 20,930,101 |
- Ticker
- Shanghai:603188
- Asset type
- Stock
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news release · Oct 10, 2026
(603188)"Jiangsu Yabang Dyestuff Co., Ltd."Announcement on Outline of the 2026 Semi-annual Performance Briefing
Latest news
(603188)"Jiangsu Yabang Dyestuff Co., Ltd."Announcement on Outline of the 2026 Semi-annual Performance Briefing
Oct 10, 2026
Closed ¥4.96 (-2.2%) on Oct 12, 2026
Announcement on Provision of Counter-guarantee for Bank Loan of Wholly-owned Subsidiary
Sep 29, 2026
Closed ¥4.91 (+10.1%) on Sep 29, 2026
Announcement on Key Operating Data for the First Half of 2026
Aug 31, 2026
Closed ¥4.84 (-4.5%) on Aug 31, 2026
Announcement on the Outline of the First Creditors' Meeting of the Investee Company Jiangsu Renxin Environmental Technology Co., Ltd.
Aug 25, 2026
Closed ¥4.76 (+2.1%) on Aug 25, 2026
Announcement on Proposed Public Listing for Transfer of 100% Equity and Creditor's Rights of Jiangsu Daobo Chemical Co., Ltd.
Aug 19, 2026
Closed ¥4.62 (-1.5%) on Aug 19, 2026
Announcement on Abnormal Fluctuations in Stock Trading
Aug 12, 2026
Closed ¥4.91 (+0.6%) on Aug 12, 2026
Announcement on Providing Guarantee for Wholly-owned Subsidiary's Bank Loans
Aug 6, 2026
Closed ¥4.06 (+1.2%) on Aug 6, 2026
Announcement on Progress in Public Listing and Transfer of 100% Equity and Creditor's Rights in Ningxia Yadong Chemical Co., Ltd. and Completion of the Industrial and Commercial Change Registration
Aug 4, 2026
Closed ¥4.03 (+0.2%) on Aug 4, 2026
Announcement on the Related Party Providing Guarantee for the Company's Bank Loans and the Company's Subsidiaries Providing Counter-guarantee
Jul 31, 2026
Closed ¥3.91 (+1.8%) on Jul 31, 2026
Announcement on Progress in Public Listing and Transfer of 100% Equity and Debt in Ningxia Yadong Chemical Co., Ltd.
Jul 21, 2026
Closed ¥3.68 (-2.1%) on Jul 21, 2026
Jiangsu Yabang Dyestuff Co Ltd on 6ix
- News releases
- 30 in the last 12 months · 57 in all · newest Oct 10, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Jiangsu Yabang Dyestuff Co Ltd.