Jiangsu Baichuan High-Tech New Materials Co., Ltd (SHE:002455)
China · Delayed Price · Currency is CNY 5.62
-0.15 (-2.60%)
Oct 30, 2026, 3:04 PM CST
SHE:002455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.15 | 6.15 | 5.61 | 5.62 | 5.62 | -2.60% | 24,025,381 |
| Oct 29, 2026 | 5.88 | 5.98 | 5.76 | 5.77 | 5.77 | -1.87% | 21,691,700 |
| Oct 28, 2026 | 5.97 | 6.03 | 5.79 | 5.88 | 5.88 | -1.51% | 29,592,619 |
| Oct 27, 2026 | 6.12 | 6.15 | 5.96 | 5.97 | 5.97 | -2.29% | 14,173,300 |
| Oct 26, 2026 | 6.18 | 6.20 | 6.04 | 6.11 | 6.11 | -1.29% | 15,184,700 |
| Oct 23, 2026 | 6.15 | 6.21 | 5.83 | 6.19 | 6.19 | - | 25,549,026 |
| Oct 22, 2026 | 6.32 | 6.35 | 6.18 | 6.19 | 6.19 | -2.21% | 13,280,399 |
| Oct 21, 2026 | 6.44 | 6.46 | 6.30 | 6.33 | 6.33 | -1.25% | 12,108,300 |
| Oct 20, 2026 | 6.31 | 6.44 | 6.29 | 6.41 | 6.41 | 1.26% | 12,482,000 |
| Oct 19, 2026 | 6.43 | 6.43 | 6.22 | 6.33 | 6.33 | -1.56% | 14,120,731 |
| Oct 16, 2026 | 6.45 | 6.53 | 6.34 | 6.43 | 6.43 | 1.42% | 19,364,561 |
| Oct 15, 2026 | 6.39 | 6.50 | 6.28 | 6.34 | 6.34 | -3.35% | 19,684,457 |
| Oct 14, 2026 | 6.71 | 6.76 | 6.51 | 6.56 | 6.56 | -2.24% | 15,729,400 |
| Oct 13, 2026 | 6.60 | 6.77 | 6.47 | 6.71 | 6.71 | 0.15% | 22,933,910 |
| Oct 12, 2026 | 6.90 | 6.92 | 6.69 | 6.70 | 6.70 | -3.18% | 18,603,515 |
| Oct 9, 2026 | 6.92 | 6.94 | 6.68 | 6.92 | 6.92 | 0.58% | 27,909,485 |
| Oct 8, 2026 | 6.83 | 6.98 | 6.76 | 6.88 | 6.88 | 1.18% | 21,782,363 |
| Sep 30, 2026 | 6.82 | 6.92 | 6.79 | 6.80 | 6.80 | - | 15,959,654 |
| Sep 29, 2026 | 6.75 | 6.89 | 6.58 | 6.80 | 6.80 | 2.26% | 18,511,890 |
| Sep 28, 2026 | 6.85 | 6.86 | 6.59 | 6.65 | 6.65 | -2.06% | 17,259,744 |
| Sep 24, 2026 | 6.88 | 6.90 | 6.78 | 6.79 | 6.79 | -1.59% | 13,952,180 |
| Sep 23, 2026 | 7.02 | 7.02 | 6.86 | 6.90 | 6.90 | -1.85% | 18,938,010 |
| Sep 22, 2026 | 7.16 | 7.16 | 7.02 | 7.03 | 7.03 | -1.68% | 21,976,529 |
| Sep 21, 2026 | 7.14 | 7.19 | 7.10 | 7.15 | 7.15 | 0.28% | 18,414,885 |
| Sep 18, 2026 | 7.10 | 7.19 | 7.09 | 7.13 | 7.13 | 0.85% | 16,558,462 |
| Sep 17, 2026 | 7.09 | 7.13 | 6.97 | 7.07 | 7.07 | -0.42% | 15,817,560 |
| Sep 16, 2026 | 6.94 | 7.13 | 6.86 | 7.10 | 7.10 | 2.31% | 19,150,500 |
| Sep 15, 2026 | 7.10 | 7.12 | 6.92 | 6.94 | 6.94 | -2.39% | 15,667,738 |
| Sep 14, 2026 | 7.09 | 7.15 | 6.97 | 7.11 | 7.11 | 0.14% | 18,264,100 |
| Sep 11, 2026 | 7.30 | 7.35 | 6.90 | 7.10 | 7.10 | -3.01% | 31,178,478 |
| Sep 10, 2026 | 7.59 | 7.59 | 7.31 | 7.32 | 7.32 | -3.68% | 26,124,110 |
| Sep 9, 2026 | 7.74 | 7.77 | 7.55 | 7.60 | 7.60 | -1.94% | 25,019,107 |
| Sep 8, 2026 | 7.72 | 7.79 | 7.66 | 7.75 | 7.75 | 0.13% | 22,870,681 |
| Sep 7, 2026 | 7.62 | 7.79 | 7.62 | 7.74 | 7.74 | 0.39% | 19,919,307 |
| Sep 4, 2026 | 7.89 | 7.95 | 7.64 | 7.71 | 7.71 | -1.28% | 34,889,364 |
| Sep 3, 2026 | 7.97 | 8.04 | 7.75 | 7.81 | 7.81 | -2.25% | 35,325,374 |
| Sep 2, 2026 | 7.92 | 8.05 | 7.85 | 7.99 | 7.99 | 0.13% | 46,207,221 |
| Sep 1, 2026 | 8.01 | 8.19 | 7.95 | 7.98 | 7.98 | -0.13% | 53,995,192 |
| Aug 31, 2026 | 7.94 | 8.03 | 7.86 | 7.99 | 7.99 | 0.76% | 62,578,567 |
| Aug 28, 2026 | 7.76 | 7.99 | 7.65 | 7.93 | 7.93 | 1.93% | 54,205,895 |
| Aug 27, 2026 | 7.65 | 7.80 | 7.60 | 7.78 | 7.78 | 1.04% | 60,088,074 |
| Aug 26, 2026 | 7.62 | 7.81 | 7.37 | 7.70 | 7.70 | -0.13% | 81,162,931 |
| Aug 25, 2026 | 7.28 | 7.88 | 7.22 | 7.71 | 7.71 | 6.79% | 93,234,386 |
| Aug 24, 2026 | 7.18 | 7.38 | 7.09 | 7.22 | 7.22 | 0.28% | 21,873,448 |
| Aug 21, 2026 | 7.10 | 7.23 | 6.98 | 7.20 | 7.20 | 0.56% | 20,262,191 |
| Aug 20, 2026 | 7.21 | 7.26 | 7.08 | 7.16 | 7.16 | -0.56% | 24,183,386 |
| Aug 19, 2026 | 7.28 | 7.38 | 7.17 | 7.20 | 7.20 | -2.70% | 26,027,159 |
| Aug 18, 2026 | 7.48 | 7.53 | 7.36 | 7.40 | 7.40 | -0.94% | 25,210,798 |
| Aug 17, 2026 | 7.21 | 7.48 | 7.13 | 7.47 | 7.47 | 3.75% | 37,784,387 |
| Aug 14, 2026 | 7.20 | 7.28 | 7.11 | 7.20 | 7.20 | 0.14% | 29,444,232 |