Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China · Delayed Price · Currency is CNY 5.05
+0.16 (3.27%)
Mar 10, 2026, 3:04 PM CST
SHE:002652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 3.96 | 3.97 | 3.86 | 3.89 | 3.89 | -2.26% | 27,806,060 |
| Jan 14, 2026 | 3.94 | 4.02 | 3.89 | 3.98 | 3.98 | 0.76% | 38,636,320 |
| Jan 13, 2026 | 4.05 | 4.07 | 3.94 | 3.95 | 3.95 | -2.47% | 39,695,580 |
| Jan 12, 2026 | 3.99 | 4.05 | 3.95 | 4.05 | 4.05 | 1.76% | 46,620,180 |
| Jan 9, 2026 | 3.95 | 3.99 | 3.88 | 3.98 | 3.98 | 1.02% | 46,587,820 |
| Jan 8, 2026 | 3.92 | 3.98 | 3.87 | 3.94 | 3.94 | 1.55% | 47,081,600 |
| Jan 7, 2026 | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | -2.02% | 52,101,160 |
| Jan 6, 2026 | 3.95 | 4.06 | 3.90 | 3.96 | 3.96 | 0.25% | 79,747,600 |
| Jan 5, 2026 | 3.88 | 4.11 | 3.76 | 3.95 | 3.95 | - | 107,545,700 |
| Dec 31, 2025 | 4.08 | 4.29 | 3.94 | 3.95 | 3.95 | -9.61% | 155,494,400 |
| Dec 30, 2025 | 4.37 | 4.44 | 4.37 | 4.37 | 4.37 | -10.08% | 23,871,700 |
| Dec 29, 2025 | 4.50 | 4.86 | 4.42 | 4.86 | 4.86 | 9.95% | 113,739,800 |
| Dec 26, 2025 | 4.20 | 4.42 | 4.14 | 4.42 | 4.42 | 9.95% | 56,085,490 |
| Dec 25, 2025 | 3.65 | 4.02 | 3.55 | 4.02 | 4.02 | 10.14% | 37,215,820 |
| Dec 24, 2025 | 3.77 | 3.82 | 3.61 | 3.65 | 3.65 | 0.27% | 21,744,600 |
| Dec 23, 2025 | 3.60 | 3.82 | 3.55 | 3.64 | 3.64 | 0.28% | 26,634,080 |
| Dec 22, 2025 | 3.65 | 3.68 | 3.59 | 3.63 | 3.63 | 0.28% | 16,627,560 |
| Dec 19, 2025 | 3.53 | 3.63 | 3.50 | 3.62 | 3.62 | 2.26% | 15,474,400 |