Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China · Delayed Price · Currency is CNY 4.270
-0.110 (-2.51%)
Nov 11, 2026, 3:04 PM CST
SHE:002652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.17 | 4.43 | 4.17 | 4.27 | 4.27 | -2.51% | 59,157,148 |
| Nov 10, 2026 | 4.32 | 4.49 | 4.26 | 4.38 | 4.38 | 0.46% | 60,177,329 |
| Nov 9, 2026 | 4.17 | 4.49 | 4.10 | 4.36 | 4.36 | 2.11% | 71,338,212 |
| Nov 6, 2026 | 3.97 | 4.63 | 3.97 | 4.27 | 4.27 | -3.17% | 88,671,702 |
| Nov 5, 2026 | 5.00 | 5.01 | 4.29 | 4.41 | 4.41 | -3.92% | 115,555,223 |
| Nov 4, 2026 | 4.05 | 4.59 | 3.76 | 4.59 | 4.59 | 10.07% | 86,933,493 |
| Nov 3, 2026 | 3.72 | 4.17 | 3.70 | 4.17 | 4.17 | 10.03% | 93,446,588 |
| Nov 2, 2026 | 3.92 | 3.99 | 3.56 | 3.79 | 3.79 | -3.07% | 77,166,040 |
| Oct 30, 2026 | 3.44 | 3.91 | 3.40 | 3.91 | 3.91 | 10.14% | 25,752,800 |
| Oct 29, 2026 | 3.56 | 3.69 | 3.53 | 3.55 | 3.55 | -1.11% | 19,324,720 |
| Oct 28, 2026 | 3.65 | 3.66 | 3.56 | 3.59 | 3.59 | 0.84% | 12,469,133 |
| Oct 27, 2026 | 3.76 | 3.79 | 3.56 | 3.56 | 3.56 | -3.52% | 13,746,700 |
| Oct 26, 2026 | 3.71 | 3.76 | 3.64 | 3.69 | 3.69 | -1.86% | 16,754,703 |
| Oct 23, 2026 | 3.64 | 3.77 | 3.43 | 3.76 | 3.76 | 0.53% | 23,420,400 |
| Oct 22, 2026 | 3.89 | 4.11 | 3.73 | 3.74 | 3.74 | -3.61% | 19,893,800 |
| Oct 21, 2026 | 3.97 | 3.99 | 3.86 | 3.88 | 3.88 | -0.77% | 11,858,360 |
| Oct 20, 2026 | 3.88 | 3.99 | 3.82 | 3.91 | 3.91 | 0.26% | 14,713,200 |
| Oct 19, 2026 | 3.93 | 4.00 | 3.71 | 3.90 | 3.90 | -2.26% | 17,151,333 |
| Oct 16, 2026 | 4.08 | 4.12 | 3.94 | 3.99 | 3.99 | -0.25% | 15,937,002 |
| Oct 15, 2026 | 4.01 | 4.12 | 3.95 | 4.00 | 4.00 | -3.38% | 17,662,360 |
| Oct 14, 2026 | 4.29 | 4.40 | 4.13 | 4.14 | 4.14 | -3.50% | 12,771,900 |
| Oct 13, 2026 | 4.19 | 4.34 | 4.02 | 4.29 | 4.29 | 2.14% | 14,374,880 |
| Oct 12, 2026 | 4.37 | 4.39 | 4.19 | 4.20 | 4.20 | -3.89% | 10,497,119 |
| Oct 9, 2026 | 4.33 | 4.39 | 4.13 | 4.37 | 4.37 | - | 15,205,500 |
| Oct 8, 2026 | 4.46 | 4.51 | 4.31 | 4.37 | 4.37 | -1.13% | 12,278,200 |
| Sep 30, 2026 | 4.52 | 4.53 | 4.40 | 4.42 | 4.42 | -2.00% | 10,927,000 |
| Sep 29, 2026 | 4.46 | 4.57 | 4.41 | 4.51 | 4.51 | 1.12% | 13,342,389 |
| Sep 28, 2026 | 4.64 | 4.66 | 4.42 | 4.46 | 4.46 | -2.62% | 12,404,760 |
| Sep 24, 2026 | 4.70 | 4.74 | 4.54 | 4.58 | 4.58 | -2.35% | 14,870,000 |
| Sep 23, 2026 | 4.82 | 4.83 | 4.67 | 4.69 | 4.69 | -2.90% | 12,822,760 |
| Sep 22, 2026 | 4.75 | 4.85 | 4.71 | 4.83 | 4.83 | 0.84% | 14,876,160 |
| Sep 21, 2026 | 4.65 | 4.82 | 4.61 | 4.79 | 4.79 | 3.46% | 16,017,800 |
| Sep 18, 2026 | 4.68 | 4.70 | 4.59 | 4.63 | 4.63 | 0.43% | 16,559,600 |
| Sep 17, 2026 | 4.70 | 4.71 | 4.54 | 4.61 | 4.61 | -1.50% | 15,609,903 |
| Sep 16, 2026 | 4.55 | 4.75 | 4.46 | 4.68 | 4.68 | 2.63% | 17,115,100 |
| Sep 15, 2026 | 4.74 | 4.74 | 4.54 | 4.56 | 4.56 | -2.98% | 23,331,500 |
| Sep 14, 2026 | 4.71 | 4.85 | 4.61 | 4.70 | 4.70 | -1.88% | 33,391,970 |
| Sep 11, 2026 | 4.97 | 5.09 | 4.69 | 4.79 | 4.79 | -2.24% | 47,093,380 |
| Sep 10, 2026 | 4.89 | 5.01 | 4.77 | 4.90 | 4.90 | -0.81% | 53,031,065 |
| Sep 9, 2026 | 4.64 | 4.96 | 4.56 | 4.94 | 4.94 | 7.63% | 46,380,530 |
| Sep 8, 2026 | 4.43 | 4.67 | 4.34 | 4.59 | 4.59 | 4.08% | 35,797,620 |
| Sep 7, 2026 | 4.17 | 4.51 | 4.11 | 4.41 | 4.41 | 5.76% | 29,630,420 |
| Sep 4, 2026 | 4.12 | 4.34 | 4.10 | 4.17 | 4.17 | 1.96% | 21,269,640 |
| Sep 3, 2026 | 4.20 | 4.24 | 4.07 | 4.09 | 4.09 | -2.39% | 11,240,400 |
| Sep 2, 2026 | 4.16 | 4.21 | 4.09 | 4.19 | 4.19 | 0.72% | 10,906,880 |
| Sep 1, 2026 | 4.13 | 4.20 | 4.12 | 4.16 | 4.16 | 0.48% | 11,036,700 |
| Aug 31, 2026 | 4.12 | 4.17 | 4.04 | 4.14 | 4.14 | 0.49% | 9,661,800 |
| Aug 28, 2026 | 4.11 | 4.14 | 4.09 | 4.12 | 4.12 | 0.24% | 9,704,920 |
| Aug 27, 2026 | 4.14 | 4.14 | 4.07 | 4.11 | 4.11 | -0.48% | 10,985,760 |
| Aug 26, 2026 | 4.10 | 4.17 | 4.06 | 4.13 | 4.13 | 0.73% | 14,749,520 |