Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China · Delayed Price · Currency is CNY 4.540
-0.020 (-0.44%)
Jun 23, 2026, 3:04 PM CST
SHE:002652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 6.41 | 6.60 | 5.89 | 5.93 | 5.93 | -4.05% | 132,065,500 |
| Apr 29, 2026 | 5.70 | 6.18 | 5.65 | 6.18 | 6.18 | 9.96% | 34,810,280 |
| Apr 28, 2026 | 5.16 | 5.62 | 5.12 | 5.62 | 5.62 | 9.98% | 42,021,140 |
| Apr 27, 2026 | 4.94 | 5.15 | 4.86 | 5.11 | 5.11 | 2.61% | 31,916,440 |
| Apr 24, 2026 | 4.66 | 5.13 | 4.66 | 4.98 | 4.98 | 6.41% | 40,760,240 |
| Apr 23, 2026 | 4.82 | 4.83 | 4.66 | 4.68 | 4.68 | -2.90% | 18,555,800 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.78 | 4.82 | 4.82 | -1.03% | 13,615,540 |
| Apr 21, 2026 | 4.89 | 4.93 | 4.82 | 4.87 | 4.87 | -0.61% | 13,553,600 |
| Apr 20, 2026 | 4.82 | 4.93 | 4.69 | 4.90 | 4.90 | 2.51% | 16,200,800 |
| Apr 17, 2026 | 4.85 | 4.86 | 4.73 | 4.78 | 4.78 | -1.65% | 15,080,660 |
| Apr 16, 2026 | 4.71 | 4.88 | 4.71 | 4.86 | 4.86 | 3.40% | 19,231,100 |
| Apr 15, 2026 | 4.75 | 4.82 | 4.70 | 4.70 | 4.70 | -1.05% | 14,477,600 |
| Apr 14, 2026 | 4.75 | 4.75 | 4.63 | 4.75 | 4.75 | 0.42% | 16,966,100 |
| Apr 13, 2026 | 4.53 | 4.75 | 4.50 | 4.73 | 4.73 | 3.28% | 21,100,500 |
| Apr 10, 2026 | 4.47 | 4.67 | 4.40 | 4.58 | 4.58 | 3.15% | 16,738,563 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.37 | 4.44 | 4.44 | -1.11% | 14,874,760 |