Yongxing Special Materials Technology Co.,Ltd (SHE:002756)
China flag China · Delayed Price · Currency is CNY
36.19
+1.57 (4.53%)
Sep 29, 2025, 2:46 PM CST

SHE:002756 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202535.1035.5534.5234.6234.62-1.90%9,643,490
Sep 25, 202534.5435.4234.5335.2935.292.23%14,047,776
Sep 24, 202533.5234.5633.3734.5234.522.89%9,391,695
Sep 23, 202534.1234.1633.1233.5533.55-1.64%8,434,834
Sep 22, 202534.6135.0033.8134.1134.11-1.42%7,962,307
Sep 19, 202534.1835.3034.1734.6034.601.29%10,645,363
Sep 18, 202535.0035.0033.8134.1634.16-2.84%13,936,294
Sep 17, 202534.7535.3434.4835.1635.160.80%7,664,105
Sep 16, 202535.5735.7934.3434.8834.88-1.86%13,981,402
Sep 15, 202535.4936.3235.3635.5435.540.17%13,038,230
Sep 12, 202535.7335.9835.1935.4835.48-0.56%13,058,253
Sep 11, 202536.2836.3835.4735.6835.68-0.14%11,676,315
Sep 10, 202536.0036.3035.4335.7335.73-2.38%12,556,611
Sep 9, 202536.5037.1236.1836.6036.60-0.65%17,752,730
Sep 8, 202536.4736.8936.0136.8436.841.71%24,255,891
Sep 5, 202533.8536.4233.7036.2236.227.06%27,027,301
Sep 4, 202533.8334.8433.3133.8333.83-10,948,017
Sep 3, 202534.4735.1033.7033.8333.83-1.86%8,011,287
Sep 2, 202535.0735.2534.2334.4734.47-1.74%7,811,274
Sep 1, 202535.1035.3034.6835.0835.08-0.20%8,907,365
Aug 29, 202534.6035.6134.5835.1535.151.38%10,730,640
Aug 28, 202534.5035.1333.9034.6734.67-0.60%11,118,774
Aug 27, 202535.8436.0334.8734.8834.88-2.54%13,650,411
Aug 26, 202535.5036.1835.1035.7935.790.48%12,987,600
Aug 25, 202535.1035.8835.1035.6235.622.00%14,944,912
Aug 22, 202534.9035.0134.6134.9234.92-0.17%9,896,191
Aug 21, 202534.7435.1434.6534.9834.980.20%10,951,414
Aug 20, 202535.0235.2934.3034.9134.91-0.96%13,369,824
Aug 19, 202535.4135.6535.1435.2535.25-1.12%9,772,574
Aug 18, 202536.3336.4535.5235.6535.65-0.06%12,629,843
Aug 15, 202535.0036.1134.9035.6735.671.74%9,909,369
Aug 14, 202536.4136.4735.0035.0635.06-3.71%15,367,852
Aug 13, 202536.2936.7936.0836.4136.41-0.33%10,181,890
Aug 12, 202537.0437.0936.1736.5336.53-2.43%14,977,597
Aug 11, 202539.0039.0037.0037.4437.442.80%24,079,807
Aug 8, 202536.0036.6835.8036.4236.420.75%10,337,589
Aug 7, 202535.6936.1935.0336.1536.151.63%12,232,140
Aug 6, 202535.4935.5935.2335.5735.570.17%6,352,173
Aug 5, 202535.3435.6135.1835.5135.510.77%6,469,657
Aug 4, 202535.5235.5734.9735.2435.24-0.84%7,037,256
Aug 1, 202535.0135.7534.8135.5435.541.51%8,797,760
Jul 31, 202535.8636.2934.8235.0135.01-3.61%14,811,901
Jul 30, 202536.7837.1036.0436.3236.32-0.71%13,234,184
Jul 29, 202536.1336.8636.1136.5836.580.61%11,665,755
Jul 28, 202536.9337.2636.1836.3636.36-3.86%21,102,855
Jul 25, 202538.8239.5037.5737.8237.82-2.45%27,196,079
Jul 24, 202535.2039.2035.2038.7738.778.78%39,339,139
Jul 23, 202536.1136.5035.4635.6435.64-0.47%22,629,777
Jul 22, 202534.6036.2234.4935.8135.813.50%23,230,069
Jul 21, 202534.4935.0733.9034.6034.601.35%13,911,615