Yongxing Special Materials Technology Co.,Ltd - 002756.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	45.4	45.13	45.13	45.7	44.49	14.53M
December 04, 2025	45.12	45.6	45.6	46.39	44.91	10.74M
December 03, 2025	46.28	45.55	45.55	46.49	45.18	13.93M
December 02, 2025	47.2	46.07	46.07	47.2	45.89	14.15M
December 01, 2025	48.84	47.58	47.58	48.98	47.15	12.92M
November 28, 2025	46.68	48.2	48.2	49.2	46.21	22.5M
November 27, 2025	47.11	46.92	46.92	47.65	46.26	16.04M
November 26, 2025	47.91	47.6	47.6	49.1	47	16.91M
November 25, 2025	46.88	47.41	47.41	48.27	45.4	25.72M
November 24, 2025	48.35	46.39	46.39	48.35	44.8	35.48M
November 21, 2025	50.85	49.28	49.28	51	49.28	16.41M
November 20, 2025	55.32	54.75	54.75	58	53.81	33.7M
November 19, 2025	55.39	54.42	54.42	56.65	52.66	33.23M
November 18, 2025	57.64	53.81	53.81	58.28	53.1	33.89M
November 17, 2025	53.49	56.28	56.28	56.56	53.17	41.07M
November 14, 2025	53.72	51.7	51.7	55.5	51.7	27.34M
November 13, 2025	49.88	53.99	53.99	53.99	49.73	33.63M
November 12, 2025	49.3	49.08	49.08	50.1	47.7	15.02M
November 11, 2025	51.09	49.79	49.79	51.68	49.26	19.48M
November 10, 2025	51	51.01	51.01	53.7	50.34	31.99M
November 07, 2025	48.1	50.85	50.85	51.88	46.61	36.39M
November 06, 2025	46.85	47.4	47.4	48.04	45.89	21.7M
November 05, 2025	45	46.6	46.6	47.9	44.62	29.42M
November 04, 2025	46.67	46.13	46.13	48.1	45.16	27.45M
November 03, 2025	48.5	46.94	46.94	48.65	46.24	32.64M
October 31, 2025	46	49.16	49.16	50.4	45.83	71.39M
October 30, 2025	39.39	45.82	45.82	45.82	39.39	39.63M
October 29, 2025	39.94	41.65	41.65	42.16	39.3	22.75M
October 28, 2025	40.58	39.8	39.8	41	39.69	10.8M
October 27, 2025	40.75	40.56	40.56	41	40.01	15.84M
October 24, 2025	39.39	40.48	40.48	41.8	39.3	23.43M
October 23, 2025	37.82	38.88	38.88	39.12	37.28	15.81M
October 22, 2025	37.38	37.77	37.77	38.28	36.85	10.25M
October 21, 2025	37.8	37.61	37.61	38.55	37.35	8.96M
October 20, 2025	38.09	37.53	37.53	38.39	37.28	8.81M
October 17, 2025	38.68	37.88	37.88	39.8	37.86	12.48M
October 16, 2025	37.81	38.58	38.58	39.06	37.6	15.19M
October 15, 2025	38.59	37.88	37.88	38.79	37.3	12.43M
October 14, 2025	40.2	38.14	38.14	40.3	37.86	17.98M
October 13, 2025	38	39.77	39.77	40	37.99	15.2M
October 10, 2025	39.92	39.7	39.7	40.25	39.32	18.08M
October 09, 2025	39.33	40.26	40.26	40.49	39.1	29.86M
September 30, 2025	36.35	38.76	38.76	39.48	36	34.81M
September 29, 2025	34.98	36.28	36.28	36.85	34.65	20.76M
September 26, 2025	35.1	34.62	34.62	35.55	34.52	9.64M
September 25, 2025	34.18	35.29	35.29	35.42	34.18	14.05M
September 24, 2025	33.52	34.52	34.52	34.56	33.37	9.39M
September 23, 2025	34.12	33.55	33.55	34.16	33.12	8.43M
September 22, 2025	34.61	34.11	34.11	35	33.81	7.96M
September 19, 2025	34.18	34.6	34.6	35.3	34.17	10.65M
September 18, 2025	35	34.16	34.16	35	33.81	13.94M
September 17, 2025	34.75	35.16	35.16	35.34	34.48	7.66M
September 16, 2025	35.57	34.88	34.88	35.79	34.34	13.98M
September 15, 2025	35.49	35.54	35.54	36.32	35.36	13.04M
September 12, 2025	35.73	35.48	35.48	35.98	35.19	13.06M
September 11, 2025	36.28	35.68	35.68	36.38	35.47	11.68M
September 10, 2025	36	35.73	35.73	36.3	35.43	12.56M
September 09, 2025	36.5	36.6	36.6	37.12	36.18	17.75M
September 08, 2025	36.47	36.84	36.84	36.89	36.01	24.26M
September 05, 2025	33.85	36.22	36.22	36.42	33.7	27.03M

Yongxing Special Materials Technology Co.,Ltd (002756.SZ) SHZ