Jiangsu Baichuan High-Tech New Materials Co., Ltd (SHE:002455)
China · Delayed Price · Currency is CNY 5.99
-0.27 (-4.31%)
Jul 24, 2026, 3:04 PM CST
SHE:002455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 6.20 | 6.34 | 5.99 | 5.99 | 5.99 | -4.31% | 32,175,950 |
| Jul 23, 2026 | 5.81 | 6.29 | 5.79 | 6.26 | 6.26 | 7.01% | 44,675,660 |
| Jul 22, 2026 | 5.89 | 6.03 | 5.79 | 5.85 | 5.85 | -1.85% | 28,675,311 |
| Jul 21, 2026 | 6.01 | 6.06 | 5.56 | 5.96 | 5.96 | -0.83% | 45,462,666 |
| Jul 20, 2026 | 6.18 | 6.33 | 5.93 | 6.01 | 6.01 | -1.96% | 36,738,128 |
| Jul 17, 2026 | 6.40 | 6.52 | 6.07 | 6.13 | 6.13 | -4.07% | 35,034,131 |
| Jul 16, 2026 | 6.41 | 6.60 | 6.31 | 6.39 | 6.39 | -1.54% | 34,012,691 |
| Jul 15, 2026 | 6.52 | 6.61 | 6.27 | 6.49 | 6.49 | 1.09% | 32,412,971 |
| Jul 14, 2026 | 6.25 | 6.45 | 6.12 | 6.42 | 6.42 | 3.05% | 29,738,492 |
| Jul 13, 2026 | 6.64 | 6.69 | 6.20 | 6.23 | 6.23 | -7.15% | 34,586,867 |
| Jul 10, 2026 | 6.54 | 6.87 | 6.43 | 6.71 | 6.71 | 2.44% | 34,821,820 |
| Jul 9, 2026 | 6.66 | 6.78 | 6.33 | 6.55 | 6.55 | -1.80% | 36,117,430 |
| Jul 8, 2026 | 7.10 | 7.11 | 6.66 | 6.67 | 6.67 | -5.52% | 35,465,550 |
| Jul 7, 2026 | 7.39 | 7.55 | 7.05 | 7.06 | 7.06 | -4.72% | 31,189,616 |
| Jul 6, 2026 | 7.55 | 7.82 | 7.40 | 7.41 | 7.41 | -1.98% | 35,762,116 |
| Jul 3, 2026 | 7.84 | 7.84 | 7.53 | 7.56 | 7.56 | -1.69% | 40,674,994 |
| Jul 2, 2026 | 8.00 | 8.03 | 7.66 | 7.69 | 7.69 | -2.90% | 63,614,102 |
| Jul 1, 2026 | 7.20 | 7.92 | 7.12 | 7.92 | 7.92 | 10.00% | 42,989,110 |
| Jun 30, 2026 | 7.07 | 7.26 | 6.99 | 7.20 | 7.20 | 1.41% | 36,652,538 |
| Jun 29, 2026 | 7.47 | 7.50 | 7.06 | 7.10 | 7.10 | -3.40% | 41,880,388 |
| Jun 26, 2026 | 7.69 | 7.70 | 7.35 | 7.35 | 7.35 | -4.42% | 41,824,403 |
| Jun 25, 2026 | 7.88 | 7.99 | 7.65 | 7.69 | 7.69 | -4.35% | 41,117,897 |
| Jun 24, 2026 | 8.28 | 8.38 | 7.96 | 8.04 | 8.04 | -2.31% | 43,020,365 |
| Jun 23, 2026 | 8.24 | 8.49 | 8.16 | 8.23 | 8.23 | 0.61% | 60,995,731 |
| Jun 22, 2026 | 7.93 | 8.31 | 7.78 | 8.18 | 8.18 | 5.82% | 65,177,739 |
| Jun 18, 2026 | 7.94 | 7.97 | 7.68 | 7.73 | 7.73 | -3.86% | 37,431,315 |
| Jun 17, 2026 | 8.32 | 8.35 | 7.98 | 8.04 | 8.04 | -4.06% | 43,604,281 |
| Jun 16, 2026 | 8.12 | 8.50 | 8.05 | 8.38 | 8.38 | 2.57% | 45,619,160 |
| Jun 15, 2026 | 8.13 | 8.27 | 8.08 | 8.17 | 8.17 | 0.99% | 33,659,599 |
| Jun 12, 2026 | 8.16 | 8.29 | 7.86 | 8.09 | 8.09 | 0.37% | 55,413,860 |
| Jun 11, 2026 | 8.11 | 8.35 | 7.95 | 8.06 | 8.06 | -0.86% | 66,508,010 |
| Jun 10, 2026 | 7.82 | 8.47 | 7.76 | 8.13 | 8.13 | 2.65% | 68,608,222 |
| Jun 9, 2026 | 7.89 | 7.97 | 7.65 | 7.92 | 7.92 | 0.64% | 23,130,076 |
| Jun 8, 2026 | 8.03 | 8.29 | 7.74 | 7.87 | 7.87 | -4.26% | 29,909,384 |
| Jun 5, 2026 | 8.33 | 8.41 | 8.05 | 8.22 | 8.22 | -1.20% | 26,066,976 |
| Jun 4, 2026 | 8.41 | 8.49 | 8.24 | 8.32 | 8.32 | -2.00% | 20,816,104 |
| Jun 3, 2026 | 8.56 | 8.62 | 8.42 | 8.49 | 8.49 | -0.93% | 20,720,022 |
| Jun 2, 2026 | 8.75 | 8.78 | 8.39 | 8.57 | 8.57 | -2.28% | 25,917,060 |
| Jun 1, 2026 | 8.62 | 8.85 | 8.56 | 8.77 | 8.77 | 1.62% | 27,705,340 |
| May 29, 2026 | 8.91 | 8.99 | 8.56 | 8.63 | 8.63 | -3.03% | 31,533,518 |
| May 28, 2026 | 8.84 | 9.07 | 8.79 | 8.90 | 8.90 | 0.79% | 30,624,076 |
| May 27, 2026 | 9.12 | 9.18 | 8.78 | 8.83 | 8.83 | -3.18% | 32,641,529 |
| May 26, 2026 | 9.17 | 9.25 | 8.92 | 9.12 | 9.12 | -1.41% | 37,464,867 |
| May 25, 2026 | 9.61 | 9.70 | 9.19 | 9.25 | 9.25 | -4.74% | 49,867,374 |
| May 22, 2026 | 9.61 | 9.72 | 9.39 | 9.71 | 9.71 | 1.04% | 41,572,680 |
| May 21, 2026 | 9.68 | 10.17 | 9.58 | 9.61 | 9.61 | -0.52% | 71,955,073 |
| May 20, 2026 | 9.56 | 9.82 | 9.39 | 9.66 | 9.66 | 0.42% | 46,066,233 |
| May 19, 2026 | 9.92 | 9.95 | 9.52 | 9.62 | 9.62 | -2.73% | 39,006,890 |
| May 18, 2026 | 9.97 | 10.08 | 9.83 | 9.89 | 9.89 | -1.10% | 38,004,440 |
| May 15, 2026 | 10.07 | 10.32 | 9.92 | 10.00 | 10.00 | -1.19% | 54,837,360 |