Jiangsu Baichuan High-Tech New Materials Co., Ltd (SHE:002455)
China · Delayed Price · Currency is CNY 7.71
-0.10 (-1.28%)
Sep 4, 2026, 3:04 PM CST
SHE:002455 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.89 | 7.95 | 7.64 | 7.71 | 7.71 | -1.28% | 34,894,864 |
| Sep 3, 2026 | 7.97 | 8.04 | 7.75 | 7.81 | 7.81 | -2.25% | 35,325,370 |
| 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% | 54,042,592 |
| Aug 31, 2026 | 7.94 | 8.03 | 7.86 | 7.99 | 7.99 | 0.76% | 62,596,467 |
| Aug 28, 2026 | 7.76 | 7.99 | 7.65 | 7.93 | 7.93 | 1.93% | 54,252,695 |
| Aug 27, 2026 | 7.65 | 7.80 | 7.60 | 7.78 | 7.78 | 1.04% | 60,123,474 |
| Aug 26, 2026 | 7.62 | 7.81 | 7.37 | 7.70 | 7.70 | -0.13% | 81,193,731 |
| Aug 25, 2026 | 7.28 | 7.88 | 7.22 | 7.71 | 7.71 | 6.79% | 93,266,986 |
| Aug 24, 2026 | 7.18 | 7.38 | 7.09 | 7.22 | 7.22 | 0.28% | 21,877,648 |
| 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% | 24,185,686 |
| 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% | 29,458,132 |
| Aug 13, 2026 | 7.38 | 7.39 | 7.19 | 7.19 | 7.19 | -2.57% | 36,124,877 |
| Aug 12, 2026 | 7.23 | 7.39 | 7.21 | 7.38 | 7.38 | 1.37% | 39,512,767 |
| Aug 11, 2026 | 7.35 | 7.49 | 7.28 | 7.28 | 7.28 | -1.36% | 74,498,864 |
| Aug 10, 2026 | 7.28 | 7.76 | 7.18 | 7.38 | 7.38 | 4.68% | 130,464,800 |
| Aug 7, 2026 | 7.08 | 7.09 | 6.87 | 7.05 | 7.05 | - | 33,279,411 |
| Aug 6, 2026 | 6.96 | 7.05 | 6.83 | 7.05 | 7.05 | 1.59% | 34,704,330 |
| Aug 5, 2026 | 6.82 | 6.99 | 6.75 | 6.94 | 6.94 | 1.76% | 32,605,987 |
| Aug 4, 2026 | 6.73 | 6.84 | 6.65 | 6.82 | 6.82 | 1.94% | 28,963,804 |
| Aug 3, 2026 | 6.45 | 6.71 | 6.40 | 6.69 | 6.69 | 3.56% | 31,030,590 |
| Jul 31, 2026 | 6.35 | 6.49 | 6.34 | 6.46 | 6.46 | 2.05% | 31,220,815 |
| Jul 30, 2026 | 6.55 | 6.60 | 6.30 | 6.33 | 6.33 | -2.62% | 40,690,544 |
| Jul 29, 2026 | 6.29 | 6.55 | 6.22 | 6.50 | 6.50 | 2.36% | 38,709,944 |
| Jul 28, 2026 | 6.24 | 6.45 | 6.19 | 6.35 | 6.35 | 1.44% | 31,711,599 |
| Jul 27, 2026 | 5.92 | 6.27 | 5.92 | 6.26 | 6.26 | 4.51% | 29,003,020 |
| 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 |