Suzhou Yangtze New Materials Co., Ltd. (002652.SZ) SHZ
4.23
-0.2(-4.51%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
4.23
-0.2(-4.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4.44 | 4.23 | 4.23 | 4.49 | 4.17 | 22.45M |
| April 02, 2026 | 4.64 | 4.43 | 4.43 | 4.65 | 4.37 | 23.88M |
| April 01, 2026 | 4.78 | 4.61 | 4.61 | 4.8 | 4.54 | 23.98M |
| March 31, 2026 | 4.72 | 4.65 | 4.65 | 4.88 | 4.65 | 25.58M |
| March 30, 2026 | 4.79 | 4.69 | 4.69 | 4.83 | 4.62 | 34.46M |
| March 27, 2026 | 4.44 | 4.75 | 4.75 | 4.97 | 4.44 | 51.65M |
| March 26, 2026 | 4.72 | 4.52 | 4.52 | 4.77 | 4.45 | 26.56M |
| March 25, 2026 | 4.59 | 4.68 | 4.68 | 4.88 | 4.59 | 44.27M |
| March 24, 2026 | 4.38 | 4.55 | 4.55 | 4.56 | 4.27 | 49.06M |
| March 23, 2026 | 4.51 | 4.24 | 4.24 | 4.52 | 4.17 | 46.75M |
| March 20, 2026 | 4.89 | 4.63 | 4.63 | 4.98 | 4.58 | 57.67M |
| March 19, 2026 | 5.06 | 4.89 | 4.89 | 5.27 | 4.83 | 71.99M |
| March 18, 2026 | 5.57 | 5.2 | 5.2 | 5.64 | 5.01 | 117.08M |
| March 17, 2026 | 5.64 | 5.49 | 5.49 | 6.14 | 5.44 | 137.6M |
| March 16, 2026 | 5.48 | 5.58 | 5.58 | 5.65 | 5.42 | 58.1M |
| March 13, 2026 | 5.45 | 5.51 | 5.51 | 5.87 | 5.31 | 104.56M |
| March 12, 2026 | 4.88 | 5.37 | 5.37 | 5.37 | 4.75 | 54.42M |
| March 11, 2026 | 5.03 | 4.88 | 4.88 | 5.05 | 4.82 | 28.34M |
| March 10, 2026 | 4.5 | 5.01 | 5.01 | 5.05 | 4.5 | 17.87M |
| March 09, 2026 | 4.83 | 4.89 | 4.89 | 4.91 | 4.74 | 30.39M |
| March 06, 2026 | 4.5 | 4.91 | 4.91 | 4.98 | 4.5 | 45.38M |
| March 05, 2026 | 4.66 | 4.55 | 4.55 | 4.68 | 4.52 | 20.8M |
| March 04, 2026 | 4.67 | 4.52 | 4.52 | 4.7 | 4.28 | 27.79M |
| March 03, 2026 | 4.63 | 4.4 | 4.4 | 4.71 | 4.37 | 33.43M |
| March 02, 2026 | 4.66 | 4.66 | 4.66 | 4.82 | 4.5 | 36.2M |
| February 27, 2026 | 4.67 | 4.74 | 4.74 | 4.76 | 4.58 | 35.07M |
| February 26, 2026 | 4.72 | 4.69 | 4.69 | 4.78 | 4.66 | 52.9M |
| February 25, 2026 | 4.63 | 4.67 | 4.67 | 4.74 | 4.58 | 84.49M |
| February 24, 2026 | 4.23 | 4.57 | 4.57 | 4.57 | 4.19 | 49.9M |
| February 13, 2026 | 4.16 | 4.15 | 0 | 4.22 | 4.12 | 18.81M |
| February 12, 2026 | 4.26 | 4.17 | 0 | 4.29 | 4.15 | 23.14M |
| February 11, 2026 | 4.25 | 4.26 | 0 | 4.33 | 4.22 | 21.87M |
| February 10, 2026 | 4.24 | 4.25 | 0 | 4.3 | 4.21 | 20.96M |
| February 09, 2026 | 4.2 | 4.23 | 0 | 4.24 | 4.16 | 22.12M |
| February 06, 2026 | 4.15 | 4.18 | 0 | 4.22 | 4.14 | 17.52M |
| February 05, 2026 | 4.15 | 4.19 | 0 | 4.25 | 4.12 | 23.99M |
| February 04, 2026 | 4.1 | 4.18 | 0 | 4.22 | 4.08 | 23.54M |
| February 03, 2026 | 4.07 | 4.12 | 0 | 4.13 | 4.01 | 32.54M |
| February 02, 2026 | 3.95 | 4.01 | 0 | 4.08 | 3.92 | 41.72M |
| January 30, 2026 | 3.9 | 3.94 | 0 | 3.98 | 3.86 | 25.37M |
| January 29, 2026 | 3.97 | 3.93 | 0 | 4.02 | 3.9 | 20.96M |
| January 28, 2026 | 4.03 | 3.97 | 0 | 4.09 | 3.96 | 21.89M |
| January 27, 2026 | 4 | 4.03 | 0 | 4.05 | 3.91 | 24.45M |
| January 26, 2026 | 4.14 | 4.02 | 0 | 4.14 | 3.97 | 32.17M |
| January 23, 2026 | 4.18 | 4.14 | 0 | 4.25 | 4.1 | 32.76M |
| January 22, 2026 | 4.07 | 4.2 | 0 | 4.2 | 4.04 | 41.72M |
| January 21, 2026 | 4 | 4.06 | 0 | 4.07 | 3.95 | 30.03M |
| January 20, 2026 | 4.01 | 4.07 | 0 | 4.14 | 3.98 | 48.75M |
| January 19, 2026 | 4.01 | 4.03 | 0 | 4.07 | 3.96 | 44.83M |
| January 16, 2026 | 3.91 | 4.03 | 0 | 4.16 | 3.82 | 66.31M |
| January 15, 2026 | 3.96 | 3.89 | 0 | 3.97 | 3.86 | 28.48M |
| January 14, 2026 | 3.94 | 3.98 | 0 | 4.02 | 3.89 | 38.64M |
| January 13, 2026 | 4.05 | 3.95 | 0 | 4.07 | 3.94 | 39.7M |
| January 12, 2026 | 3.99 | 4.05 | 0 | 4.05 | 3.95 | 47.45M |
| January 09, 2026 | 3.95 | 3.98 | 0 | 3.99 | 3.88 | 47M |
| January 08, 2026 | 3.92 | 3.94 | 0 | 3.98 | 3.87 | 47.73M |
| January 07, 2026 | 3.93 | 3.88 | 0 | 3.95 | 3.86 | 52.1M |
| January 06, 2026 | 3.95 | 3.96 | 0 | 4.06 | 3.9 | 80.69M |
| January 05, 2026 | 3.88 | 3.95 | 0 | 4.11 | 3.76 | 107.55M |
| December 31, 2025 | 4.08 | 3.95 | 0 | 4.29 | 3.94 | 155.49M |