Suzhou YourBest New-type Materials Co.,Ltd. (SHE:301266)
China · Delayed Price · Currency is CNY 35.22
-0.19 (-0.54%)
At close: Sep 15, 2025
SHE:301266 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 35.41 | 35.89 | 35.18 | 35.22 | 35.22 | -0.54% | 2,325,750 |
| Sep 12, 2025 | 36.85 | 36.85 | 35.41 | 35.41 | 35.41 | -2.51% | 3,431,434 |
| Sep 11, 2025 | 35.93 | 36.46 | 35.60 | 36.32 | 36.32 | 0.44% | 2,736,107 |
| Sep 10, 2025 | 36.39 | 36.50 | 35.41 | 36.16 | 36.16 | -1.07% | 3,469,372 |
| Sep 9, 2025 | 37.20 | 37.25 | 36.15 | 36.55 | 36.55 | -3.00% | 5,032,970 |
| Sep 8, 2025 | 38.00 | 38.00 | 36.96 | 37.68 | 37.68 | -0.92% | 6,909,834 |
| Sep 5, 2025 | 36.08 | 38.03 | 36.03 | 38.03 | 38.03 | 3.99% | 10,862,770 |
| Sep 4, 2025 | 37.32 | 37.85 | 35.33 | 36.57 | 36.57 | -1.00% | 9,274,990 |
| Sep 3, 2025 | 35.86 | 36.96 | 35.20 | 36.94 | 36.94 | 3.10% | 9,471,838 |
| Sep 2, 2025 | 34.85 | 37.80 | 34.80 | 35.83 | 35.83 | 2.81% | 7,654,184 |
| Sep 1, 2025 | 34.33 | 34.89 | 34.23 | 34.85 | 34.85 | 1.51% | 2,553,600 |
| Aug 29, 2025 | 34.50 | 35.06 | 34.23 | 34.33 | 34.33 | -1.21% | 2,432,181 |
| Aug 28, 2025 | 34.50 | 35.09 | 33.41 | 34.75 | 34.75 | 0.12% | 4,129,182 |
| Aug 27, 2025 | 35.68 | 35.88 | 34.52 | 34.71 | 34.71 | -2.83% | 3,799,001 |
| Aug 26, 2025 | 35.59 | 36.08 | 35.08 | 35.72 | 35.72 | 0.34% | 3,075,512 |
| Aug 25, 2025 | 35.80 | 36.03 | 35.10 | 35.60 | 35.60 | -0.17% | 3,739,538 |
| Aug 22, 2025 | 35.00 | 35.75 | 35.00 | 35.66 | 35.66 | 1.45% | 3,858,607 |
| Aug 21, 2025 | 35.19 | 35.63 | 34.95 | 35.15 | 35.15 | -0.90% | 3,271,464 |
| Aug 20, 2025 | 35.40 | 35.99 | 34.95 | 35.47 | 35.47 | 0.88% | 3,416,134 |
| Aug 19, 2025 | 35.50 | 35.50 | 34.95 | 35.16 | 35.16 | -0.57% | 2,301,200 |
| Aug 18, 2025 | 35.03 | 35.48 | 34.96 | 35.36 | 35.36 | 1.64% | 3,734,735 |
| Aug 15, 2025 | 34.06 | 34.94 | 34.00 | 34.79 | 34.79 | 2.41% | 2,798,210 |
| Aug 14, 2025 | 34.98 | 35.09 | 33.84 | 33.97 | 33.97 | -2.80% | 3,049,700 |
| Aug 13, 2025 | 35.06 | 35.20 | 34.69 | 34.95 | 34.95 | -0.31% | 2,128,375 |
| Aug 12, 2025 | 35.34 | 35.34 | 34.74 | 35.06 | 35.06 | -0.76% | 1,963,272 |
| Aug 11, 2025 | 34.89 | 35.35 | 34.76 | 35.33 | 35.33 | 1.38% | 2,933,710 |
| Aug 8, 2025 | 34.76 | 35.19 | 34.58 | 34.85 | 34.85 | 0.09% | 2,042,300 |
| Aug 7, 2025 | 35.15 | 35.24 | 34.40 | 34.82 | 34.82 | -0.71% | 2,207,726 |
| Aug 6, 2025 | 35.15 | 35.15 | 34.71 | 35.07 | 35.07 | -0.17% | 2,088,364 |
| Aug 5, 2025 | 34.45 | 35.17 | 34.45 | 35.13 | 35.13 | 2.06% | 2,008,100 |
| Aug 4, 2025 | 34.23 | 34.47 | 33.81 | 34.42 | 34.42 | -0.29% | 1,744,862 |
| Aug 1, 2025 | 34.06 | 34.98 | 34.06 | 34.52 | 34.52 | 1.53% | 2,734,800 |
| Jul 31, 2025 | 34.79 | 35.19 | 33.89 | 34.00 | 34.00 | -2.66% | 2,880,308 |
| Jul 30, 2025 | 35.15 | 35.29 | 34.67 | 34.93 | 34.93 | -1.16% | 2,020,254 |
| Jul 29, 2025 | 34.85 | 35.34 | 34.53 | 35.34 | 35.34 | 1.41% | 2,497,831 |
| Jul 28, 2025 | 34.74 | 35.02 | 34.53 | 34.85 | 34.85 | 0.11% | 1,766,400 |
| Jul 25, 2025 | 35.00 | 35.00 | 34.60 | 34.81 | 34.81 | -0.88% | 2,229,212 |
| Jul 24, 2025 | 34.68 | 35.33 | 34.67 | 35.12 | 35.12 | 1.21% | 2,481,444 |
| Jul 23, 2025 | 35.06 | 35.50 | 34.66 | 34.70 | 34.70 | -1.59% | 2,812,400 |
| Jul 22, 2025 | 35.29 | 35.79 | 34.94 | 35.26 | 35.26 | -0.48% | 4,023,156 |
| Jul 21, 2025 | 35.11 | 35.53 | 35.03 | 35.43 | 35.43 | 0.37% | 2,607,000 |
| Jul 18, 2025 | 35.88 | 36.47 | 35.18 | 35.30 | 35.30 | -1.86% | 4,016,933 |
| Jul 17, 2025 | 37.63 | 37.96 | 35.88 | 35.97 | 35.97 | -1.77% | 5,265,000 |
| Jul 16, 2025 | 36.59 | 36.80 | 35.72 | 36.62 | 36.62 | 0.08% | 5,087,304 |
| Jul 15, 2025 | 37.51 | 37.80 | 35.90 | 36.59 | 36.59 | -0.95% | 7,294,700 |
| Jul 14, 2025 | 35.27 | 38.62 | 34.78 | 36.94 | 36.94 | 4.97% | 8,201,200 |
| Jul 11, 2025 | 35.80 | 35.86 | 34.80 | 35.19 | 35.19 | -0.45% | 3,907,600 |
| Jul 10, 2025 | 35.08 | 36.66 | 35.08 | 35.35 | 35.35 | 0.28% | 5,212,770 |
| Jul 9, 2025 | 35.13 | 35.89 | 35.04 | 35.25 | 35.25 | -0.82% | 4,025,032 |
| Jul 8, 2025 | 34.08 | 35.88 | 33.97 | 35.54 | 35.54 | 3.92% | 7,118,100 |