Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China · Delayed Price · Currency is CNY 4.690
-0.140 (-2.90%)
Sep 23, 2026, 3:04 PM CST
SHE:002652 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 3.91 | 4.12 | 3.89 | 4.10 | 4.10 | 4.33% | 15,931,200 |
| Aug 24, 2026 | 4.02 | 4.05 | 3.87 | 3.93 | 3.93 | -1.01% | 12,503,300 |
| Aug 21, 2026 | 3.92 | 4.01 | 3.84 | 3.97 | 3.97 | 0.76% | 13,980,000 |
| Aug 20, 2026 | 3.94 | 4.00 | 3.88 | 3.94 | 3.94 | 0.51% | 11,768,398 |
| Aug 19, 2026 | 4.01 | 4.12 | 3.88 | 3.92 | 3.92 | -3.92% | 15,077,520 |
| Aug 18, 2026 | 4.14 | 4.20 | 4.05 | 4.08 | 4.08 | -0.97% | 15,564,060 |
| Aug 17, 2026 | 3.95 | 4.14 | 3.93 | 4.12 | 4.12 | 4.04% | 16,142,400 |
| Aug 14, 2026 | 3.97 | 3.98 | 3.88 | 3.96 | 3.96 | 0.25% | 10,137,760 |
| Aug 13, 2026 | 4.05 | 4.08 | 3.95 | 3.95 | 3.95 | -2.23% | 12,146,160 |
| Aug 12, 2026 | 3.92 | 4.04 | 3.91 | 4.04 | 4.04 | 3.32% | 13,641,600 |
| Aug 11, 2026 | 3.95 | 3.97 | 3.86 | 3.91 | 3.91 | -1.01% | 11,378,600 |
| Aug 10, 2026 | 3.83 | 3.97 | 3.78 | 3.95 | 3.95 | 3.13% | 16,545,900 |
| Aug 7, 2026 | 3.86 | 3.86 | 3.73 | 3.83 | 3.83 | -0.78% | 15,984,880 |
| Aug 6, 2026 | 3.77 | 3.88 | 3.74 | 3.86 | 3.86 | 2.39% | 16,895,680 |
| Aug 5, 2026 | 3.82 | 3.86 | 3.74 | 3.77 | 3.77 | -0.79% | 17,226,580 |
| Aug 4, 2026 | 3.76 | 3.83 | 3.72 | 3.80 | 3.80 | 1.88% | 13,495,040 |
| Aug 3, 2026 | 3.58 | 3.75 | 3.58 | 3.73 | 3.73 | 5.07% | 18,415,200 |
| Jul 31, 2026 | 3.51 | 3.61 | 3.49 | 3.55 | 3.55 | 3.50% | 17,670,890 |
| Jul 30, 2026 | 3.59 | 3.65 | 3.42 | 3.43 | 3.43 | -4.46% | 16,179,227 |
| Jul 29, 2026 | 3.55 | 3.64 | 3.50 | 3.59 | 3.59 | 1.13% | 18,801,080 |
| Jul 28, 2026 | 3.51 | 3.66 | 3.51 | 3.55 | 3.55 | 0.28% | 17,440,200 |
| Jul 27, 2026 | 3.42 | 3.57 | 3.40 | 3.54 | 3.54 | 3.51% | 18,727,102 |
| Jul 24, 2026 | 3.46 | 3.49 | 3.35 | 3.42 | 3.42 | -2.29% | 17,838,300 |
| Jul 23, 2026 | 3.30 | 3.52 | 3.30 | 3.50 | 3.50 | 4.79% | 24,100,260 |
| Jul 22, 2026 | 3.31 | 3.43 | 3.29 | 3.34 | 3.34 | -0.89% | 24,918,580 |
| Jul 21, 2026 | 3.38 | 3.39 | 3.01 | 3.37 | 3.37 | 0.90% | 37,898,480 |
| Jul 20, 2026 | 3.63 | 3.74 | 3.25 | 3.34 | 3.34 | -6.70% | 35,724,400 |
| Jul 17, 2026 | 3.87 | 3.95 | 3.52 | 3.58 | 3.58 | -7.25% | 29,937,100 |
| Jul 16, 2026 | 3.85 | 3.97 | 3.81 | 3.86 | 3.86 | -0.77% | 22,759,789 |