Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China · Delayed Price · Currency is CNY 3.890
0.00 (0.00%)
Jul 15, 2026, 3:04 PM CST
SHE:002652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.89 | 4.03 | 3.83 | 3.89 | 3.89 | - | 21,876,830 |
| Jul 14, 2026 | 3.83 | 3.90 | 3.70 | 3.89 | 3.89 | 2.10% | 28,215,360 |
| Jul 13, 2026 | 4.15 | 4.15 | 3.80 | 3.81 | 3.81 | -7.75% | 34,494,967 |
| Jul 10, 2026 | 4.25 | 4.31 | 4.07 | 4.13 | 4.13 | -3.28% | 46,431,900 |
| Jul 9, 2026 | 4.14 | 4.28 | 4.02 | 4.27 | 4.27 | 3.89% | 54,803,020 |
| Jul 8, 2026 | 4.29 | 4.53 | 4.06 | 4.11 | 4.11 | -5.73% | 58,381,798 |
| Jul 7, 2026 | 4.11 | 4.52 | 4.08 | 4.36 | 4.36 | 5.57% | 76,458,340 |
| Jul 6, 2026 | 4.04 | 4.32 | 3.97 | 4.13 | 4.13 | -0.48% | 59,129,957 |
| Jul 3, 2026 | 4.56 | 4.56 | 4.15 | 4.15 | 4.15 | -9.98% | 50,988,600 |
| Jul 2, 2026 | 4.17 | 4.61 | 4.13 | 4.61 | 4.61 | 10.02% | 18,399,380 |
| Jul 1, 2026 | 4.19 | 4.28 | 4.04 | 4.19 | 4.19 | -1.64% | 23,534,100 |
| Jun 30, 2026 | 4.19 | 4.31 | 4.08 | 4.26 | 4.26 | 2.16% | 25,230,140 |
| Jun 29, 2026 | 4.31 | 4.34 | 4.04 | 4.17 | 4.17 | -3.25% | 23,331,640 |
| Jun 26, 2026 | 4.28 | 4.38 | 4.19 | 4.31 | 4.31 | - | 20,148,130 |
| Jun 25, 2026 | 4.41 | 4.43 | 4.25 | 4.31 | 4.31 | -1.82% | 19,306,080 |
| Jun 24, 2026 | 4.50 | 4.56 | 4.28 | 4.39 | 4.39 | -3.30% | 21,802,880 |
| Jun 23, 2026 | 4.57 | 4.66 | 4.51 | 4.54 | 4.54 | -0.44% | 21,393,400 |
| Jun 22, 2026 | 4.63 | 4.67 | 4.39 | 4.56 | 4.56 | -1.94% | 26,861,142 |
| Jun 18, 2026 | 4.64 | 4.73 | 4.45 | 4.65 | 4.65 | -0.43% | 36,635,370 |
| Jun 17, 2026 | 4.86 | 5.13 | 4.64 | 4.67 | 4.67 | -4.30% | 32,881,330 |
| Jun 16, 2026 | 4.62 | 5.03 | 4.53 | 4.88 | 4.88 | 4.72% | 36,893,200 |
| Jun 15, 2026 | 4.86 | 4.95 | 4.61 | 4.66 | 4.66 | -3.72% | 27,652,300 |
| Jun 12, 2026 | 4.76 | 4.90 | 4.58 | 4.84 | 4.84 | 4.54% | 25,446,400 |
| Jun 11, 2026 | 4.70 | 4.75 | 4.54 | 4.63 | 4.63 | -1.70% | 19,256,360 |
| Jun 10, 2026 | 4.74 | 4.80 | 4.56 | 4.71 | 4.71 | -2.08% | 19,014,520 |
| Jun 9, 2026 | 4.89 | 4.93 | 4.74 | 4.81 | 4.81 | 0.42% | 19,000,100 |
| Jun 8, 2026 | 4.97 | 5.07 | 4.74 | 4.79 | 4.79 | -4.77% | 22,079,280 |
| Jun 5, 2026 | 5.05 | 5.16 | 4.86 | 5.03 | 5.03 | -0.59% | 24,292,500 |
| Jun 4, 2026 | 5.16 | 5.17 | 4.99 | 5.06 | 5.06 | -2.32% | 17,817,360 |
| Jun 3, 2026 | 5.22 | 5.32 | 5.10 | 5.18 | 5.18 | -1.15% | 23,219,120 |
| Jun 2, 2026 | 5.58 | 5.58 | 5.15 | 5.24 | 5.24 | -4.73% | 30,033,240 |
| Jun 1, 2026 | 5.57 | 5.74 | 5.46 | 5.50 | 5.50 | -1.96% | 21,788,580 |
| May 29, 2026 | 5.88 | 5.99 | 5.53 | 5.61 | 5.61 | -4.43% | 24,786,900 |
| May 28, 2026 | 5.84 | 5.93 | 5.71 | 5.87 | 5.87 | 0.34% | 24,255,760 |
| May 27, 2026 | 5.99 | 6.07 | 5.78 | 5.85 | 5.85 | -3.62% | 30,907,640 |
| May 26, 2026 | 6.46 | 6.47 | 5.96 | 6.07 | 6.07 | -6.33% | 41,427,220 |
| May 25, 2026 | 6.56 | 6.71 | 6.32 | 6.48 | 6.48 | 1.57% | 52,519,690 |
| May 22, 2026 | 6.01 | 6.55 | 6.00 | 6.38 | 6.38 | 7.23% | 59,274,450 |
| May 21, 2026 | 6.34 | 6.40 | 5.84 | 5.95 | 5.95 | -6.15% | 31,985,800 |
| May 20, 2026 | 6.31 | 6.37 | 6.19 | 6.34 | 6.34 | 1.28% | 28,680,920 |
| May 19, 2026 | 6.38 | 6.56 | 6.19 | 6.26 | 6.26 | -1.73% | 36,429,780 |
| May 18, 2026 | 6.15 | 6.44 | 5.97 | 6.37 | 6.37 | 3.07% | 39,497,420 |
| May 15, 2026 | 6.19 | 6.32 | 6.11 | 6.18 | 6.18 | -0.16% | 30,364,900 |
| May 14, 2026 | 6.26 | 6.34 | 6.12 | 6.19 | 6.19 | -0.80% | 30,067,760 |
| May 13, 2026 | 6.27 | 6.41 | 6.16 | 6.24 | 6.24 | -1.27% | 31,053,920 |
| May 12, 2026 | 6.40 | 6.45 | 6.23 | 6.32 | 6.32 | -2.17% | 45,971,700 |
| May 11, 2026 | 6.48 | 6.67 | 6.39 | 6.46 | 6.46 | -1.67% | 48,931,690 |
| May 8, 2026 | 6.38 | 6.77 | 6.36 | 6.57 | 6.57 | 2.50% | 70,574,370 |
| May 7, 2026 | 6.07 | 6.58 | 5.86 | 6.41 | 6.41 | 5.25% | 93,352,110 |
| May 6, 2026 | 6.06 | 6.32 | 5.93 | 6.09 | 6.09 | 2.70% | 98,435,120 |