Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China · Delayed Price · Currency is CNY 4.230
-0.200 (-4.51%)
Apr 3, 2026, 3:04 PM CST
SHE:002652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 4.44 | 4.49 | 4.17 | 4.23 | 4.23 | -4.51% | 22,241,300 |
| Apr 2, 2026 | 4.64 | 4.65 | 4.37 | 4.43 | 4.43 | -3.90% | 23,268,600 |
| Apr 1, 2026 | 4.78 | 4.80 | 4.54 | 4.61 | 4.61 | -0.86% | 23,976,511 |
| Mar 31, 2026 | 4.72 | 4.88 | 4.65 | 4.65 | 4.65 | -0.85% | 25,575,420 |
| Mar 30, 2026 | 4.79 | 4.83 | 4.62 | 4.69 | 4.69 | -1.26% | 34,102,120 |
| Mar 27, 2026 | 4.44 | 4.97 | 4.44 | 4.75 | 4.75 | 5.09% | 51,645,020 |
| Mar 26, 2026 | 4.72 | 4.77 | 4.45 | 4.52 | 4.52 | -3.42% | 26,562,500 |
| Mar 25, 2026 | 4.59 | 4.88 | 4.59 | 4.68 | 4.68 | 2.86% | 43,897,580 |
| Mar 24, 2026 | 4.38 | 4.56 | 4.27 | 4.55 | 4.55 | 7.31% | 48,428,060 |
| Mar 23, 2026 | 4.51 | 4.52 | 4.17 | 4.24 | 4.24 | -8.42% | 46,347,780 |
| Mar 20, 2026 | 4.89 | 4.98 | 4.58 | 4.63 | 4.63 | -5.32% | 57,122,660 |
| Mar 19, 2026 | 5.06 | 5.27 | 4.83 | 4.89 | 4.89 | -5.96% | 69,841,600 |
| Mar 18, 2026 | 5.57 | 5.64 | 5.01 | 5.20 | 5.20 | -5.28% | 117,079,058 |
| Mar 17, 2026 | 5.64 | 6.14 | 5.44 | 5.49 | 5.49 | -1.61% | 136,842,040 |
| Mar 16, 2026 | 5.48 | 5.65 | 5.42 | 5.58 | 5.58 | 1.27% | 57,104,080 |
| Mar 13, 2026 | 5.45 | 5.87 | 5.31 | 5.51 | 5.51 | 2.61% | 103,935,700 |
| Mar 12, 2026 | 4.88 | 5.37 | 4.75 | 5.37 | 5.37 | 10.04% | 54,419,460 |
| Mar 11, 2026 | 5.03 | 5.05 | 4.82 | 4.88 | 4.88 | -3.37% | 27,879,460 |
| Mar 10, 2026 | 4.92 | 5.09 | 4.87 | 5.05 | 5.05 | 3.27% | 33,727,900 |
| Mar 9, 2026 | 4.83 | 4.91 | 4.74 | 4.89 | 4.89 | -0.41% | 30,389,795 |
| Mar 6, 2026 | 4.50 | 4.98 | 4.50 | 4.91 | 4.91 | 7.91% | 44,703,043 |
| Mar 5, 2026 | 4.66 | 4.68 | 4.52 | 4.55 | 4.55 | -0.22% | 20,803,100 |
| Mar 4, 2026 | 4.36 | 4.70 | 4.28 | 4.56 | 4.56 | 3.64% | 35,704,830 |
| Mar 3, 2026 | 4.63 | 4.71 | 4.37 | 4.40 | 4.40 | -5.58% | 33,075,260 |
| Mar 2, 2026 | 4.66 | 4.82 | 4.50 | 4.66 | 4.66 | -1.69% | 36,202,551 |
| Feb 27, 2026 | 4.67 | 4.76 | 4.58 | 4.74 | 4.74 | 1.07% | 34,668,030 |
| Feb 26, 2026 | 4.72 | 4.78 | 4.66 | 4.69 | 4.69 | 0.43% | 52,603,350 |
| Feb 25, 2026 | 4.63 | 4.74 | 4.58 | 4.67 | 4.67 | 2.19% | 83,728,283 |
| Feb 24, 2026 | 4.23 | 4.57 | 4.19 | 4.57 | 4.57 | 10.12% | 48,668,640 |
| Feb 13, 2026 | 4.16 | 4.22 | 4.12 | 4.15 | 4.15 | -0.48% | 18,681,620 |
| Feb 12, 2026 | 4.26 | 4.29 | 4.15 | 4.17 | 4.17 | -2.11% | 23,144,400 |
| Feb 11, 2026 | 4.25 | 4.33 | 4.22 | 4.26 | 4.26 | 0.24% | 21,700,100 |
| Feb 10, 2026 | 4.24 | 4.30 | 4.21 | 4.25 | 4.25 | 0.47% | 20,956,520 |
| Feb 9, 2026 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | 1.20% | 22,119,686 |
| Feb 6, 2026 | 4.15 | 4.22 | 4.14 | 4.18 | 4.18 | -0.24% | 17,366,390 |
| Feb 5, 2026 | 4.15 | 4.25 | 4.12 | 4.19 | 4.19 | 0.24% | 23,724,770 |
| Feb 4, 2026 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | 1.46% | 23,541,690 |
| Feb 3, 2026 | 4.07 | 4.13 | 4.01 | 4.12 | 4.12 | 2.74% | 32,129,090 |
| Feb 2, 2026 | 3.95 | 4.08 | 3.92 | 4.01 | 4.01 | 1.78% | 41,716,500 |
| Jan 30, 2026 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | 0.25% | 25,366,420 |
| Jan 29, 2026 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | -1.01% | 20,823,700 |
| Jan 28, 2026 | 4.03 | 4.09 | 3.96 | 3.97 | 3.97 | -1.49% | 21,891,020 |
| Jan 27, 2026 | 4.00 | 4.05 | 3.91 | 4.03 | 4.03 | 0.25% | 24,285,620 |
| Jan 26, 2026 | 4.14 | 4.14 | 3.97 | 4.02 | 4.02 | -2.90% | 32,174,480 |
| Jan 23, 2026 | 4.18 | 4.25 | 4.10 | 4.14 | 4.14 | -1.43% | 32,166,220 |
| Jan 22, 2026 | 4.07 | 4.20 | 4.04 | 4.20 | 4.20 | 3.45% | 40,817,430 |
| Jan 21, 2026 | 4.00 | 4.07 | 3.95 | 4.06 | 4.06 | -0.25% | 30,029,640 |
| Jan 20, 2026 | 4.01 | 4.14 | 3.98 | 4.07 | 4.07 | 0.99% | 47,272,580 |
| Jan 19, 2026 | 4.01 | 4.07 | 3.96 | 4.03 | 4.03 | - | 44,825,920 |
| Jan 16, 2026 | 3.91 | 4.16 | 3.82 | 4.03 | 4.03 | 3.60% | 65,329,960 |