Yongxing Special Materials Technology Co.,Ltd (SHE:002756)
36.19
+1.57 (4.53%)
Sep 29, 2025, 2:46 PM CST
SHE:002756 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 35.10 | 35.55 | 34.52 | 34.62 | 34.62 | -1.90% | 9,643,490 |
Sep 25, 2025 | 34.54 | 35.42 | 34.53 | 35.29 | 35.29 | 2.23% | 14,047,776 |
Sep 24, 2025 | 33.52 | 34.56 | 33.37 | 34.52 | 34.52 | 2.89% | 9,391,695 |
Sep 23, 2025 | 34.12 | 34.16 | 33.12 | 33.55 | 33.55 | -1.64% | 8,434,834 |
Sep 22, 2025 | 34.61 | 35.00 | 33.81 | 34.11 | 34.11 | -1.42% | 7,962,307 |
Sep 19, 2025 | 34.18 | 35.30 | 34.17 | 34.60 | 34.60 | 1.29% | 10,645,363 |
Sep 18, 2025 | 35.00 | 35.00 | 33.81 | 34.16 | 34.16 | -2.84% | 13,936,294 |
Sep 17, 2025 | 34.75 | 35.34 | 34.48 | 35.16 | 35.16 | 0.80% | 7,664,105 |
Sep 16, 2025 | 35.57 | 35.79 | 34.34 | 34.88 | 34.88 | -1.86% | 13,981,402 |
Sep 15, 2025 | 35.49 | 36.32 | 35.36 | 35.54 | 35.54 | 0.17% | 13,038,230 |
Sep 12, 2025 | 35.73 | 35.98 | 35.19 | 35.48 | 35.48 | -0.56% | 13,058,253 |
Sep 11, 2025 | 36.28 | 36.38 | 35.47 | 35.68 | 35.68 | -0.14% | 11,676,315 |
Sep 10, 2025 | 36.00 | 36.30 | 35.43 | 35.73 | 35.73 | -2.38% | 12,556,611 |
Sep 9, 2025 | 36.50 | 37.12 | 36.18 | 36.60 | 36.60 | -0.65% | 17,752,730 |
Sep 8, 2025 | 36.47 | 36.89 | 36.01 | 36.84 | 36.84 | 1.71% | 24,255,891 |
Sep 5, 2025 | 33.85 | 36.42 | 33.70 | 36.22 | 36.22 | 7.06% | 27,027,301 |
Sep 4, 2025 | 33.83 | 34.84 | 33.31 | 33.83 | 33.83 | - | 10,948,017 |
Sep 3, 2025 | 34.47 | 35.10 | 33.70 | 33.83 | 33.83 | -1.86% | 8,011,287 |
Sep 2, 2025 | 35.07 | 35.25 | 34.23 | 34.47 | 34.47 | -1.74% | 7,811,274 |
Sep 1, 2025 | 35.10 | 35.30 | 34.68 | 35.08 | 35.08 | -0.20% | 8,907,365 |
Aug 29, 2025 | 34.60 | 35.61 | 34.58 | 35.15 | 35.15 | 1.38% | 10,730,640 |
Aug 28, 2025 | 34.50 | 35.13 | 33.90 | 34.67 | 34.67 | -0.60% | 11,118,774 |
Aug 27, 2025 | 35.84 | 36.03 | 34.87 | 34.88 | 34.88 | -2.54% | 13,650,411 |
Aug 26, 2025 | 35.50 | 36.18 | 35.10 | 35.79 | 35.79 | 0.48% | 12,987,600 |
Aug 25, 2025 | 35.10 | 35.88 | 35.10 | 35.62 | 35.62 | 2.00% | 14,944,912 |
Aug 22, 2025 | 34.90 | 35.01 | 34.61 | 34.92 | 34.92 | -0.17% | 9,896,191 |
Aug 21, 2025 | 34.74 | 35.14 | 34.65 | 34.98 | 34.98 | 0.20% | 10,951,414 |
Aug 20, 2025 | 35.02 | 35.29 | 34.30 | 34.91 | 34.91 | -0.96% | 13,369,824 |
Aug 19, 2025 | 35.41 | 35.65 | 35.14 | 35.25 | 35.25 | -1.12% | 9,772,574 |
Aug 18, 2025 | 36.33 | 36.45 | 35.52 | 35.65 | 35.65 | -0.06% | 12,629,843 |
Aug 15, 2025 | 35.00 | 36.11 | 34.90 | 35.67 | 35.67 | 1.74% | 9,909,369 |
Aug 14, 2025 | 36.41 | 36.47 | 35.00 | 35.06 | 35.06 | -3.71% | 15,367,852 |
Aug 13, 2025 | 36.29 | 36.79 | 36.08 | 36.41 | 36.41 | -0.33% | 10,181,890 |
Aug 12, 2025 | 37.04 | 37.09 | 36.17 | 36.53 | 36.53 | -2.43% | 14,977,597 |
Aug 11, 2025 | 39.00 | 39.00 | 37.00 | 37.44 | 37.44 | 2.80% | 24,079,807 |
Aug 8, 2025 | 36.00 | 36.68 | 35.80 | 36.42 | 36.42 | 0.75% | 10,337,589 |
Aug 7, 2025 | 35.69 | 36.19 | 35.03 | 36.15 | 36.15 | 1.63% | 12,232,140 |
Aug 6, 2025 | 35.49 | 35.59 | 35.23 | 35.57 | 35.57 | 0.17% | 6,352,173 |
Aug 5, 2025 | 35.34 | 35.61 | 35.18 | 35.51 | 35.51 | 0.77% | 6,469,657 |
Aug 4, 2025 | 35.52 | 35.57 | 34.97 | 35.24 | 35.24 | -0.84% | 7,037,256 |
Aug 1, 2025 | 35.01 | 35.75 | 34.81 | 35.54 | 35.54 | 1.51% | 8,797,760 |
Jul 31, 2025 | 35.86 | 36.29 | 34.82 | 35.01 | 35.01 | -3.61% | 14,811,901 |
Jul 30, 2025 | 36.78 | 37.10 | 36.04 | 36.32 | 36.32 | -0.71% | 13,234,184 |
Jul 29, 2025 | 36.13 | 36.86 | 36.11 | 36.58 | 36.58 | 0.61% | 11,665,755 |
Jul 28, 2025 | 36.93 | 37.26 | 36.18 | 36.36 | 36.36 | -3.86% | 21,102,855 |
Jul 25, 2025 | 38.82 | 39.50 | 37.57 | 37.82 | 37.82 | -2.45% | 27,196,079 |
Jul 24, 2025 | 35.20 | 39.20 | 35.20 | 38.77 | 38.77 | 8.78% | 39,339,139 |
Jul 23, 2025 | 36.11 | 36.50 | 35.46 | 35.64 | 35.64 | -0.47% | 22,629,777 |
Jul 22, 2025 | 34.60 | 36.22 | 34.49 | 35.81 | 35.81 | 3.50% | 23,230,069 |
Jul 21, 2025 | 34.49 | 35.07 | 33.90 | 34.60 | 34.60 | 1.35% | 13,911,615 |