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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	33.83	33.83	33.83	34.84	33.31	10.95M
September 03, 2025	34.47	33.83	33.83	35.1	33.7	8.01M
September 02, 2025	35.07	34.47	34.47	35.25	34.23	7.81M
September 01, 2025	35.1	35.08	35.08	35.3	34.68	8.91M
August 29, 2025	34.6	35.15	35.15	35.61	34.58	10.73M
August 28, 2025	34.5	34.67	34.67	35.13	33.9	11.12M
August 27, 2025	35.84	34.88	34.88	36.03	34.87	13.65M
August 26, 2025	35.5	35.79	35.79	36.18	35.1	12.99M
August 25, 2025	35.1	35.62	35.62	35.88	35.1	14.94M
August 22, 2025	34.9	34.92	34.92	35.01	34.61	9.9M
August 21, 2025	34.74	34.98	34.98	35.14	34.65	10.95M
August 20, 2025	35.02	34.91	34.91	35.29	34.3	13.37M
August 19, 2025	35.41	35.25	35.25	35.65	35.14	9.77M
August 18, 2025	36.33	35.65	35.65	36.45	35.52	12.63M
August 15, 2025	35	35.67	35.67	36.11	34.9	9.91M
August 14, 2025	36.41	35.06	35.06	36.47	35	15.37M
August 13, 2025	36.29	36.41	36.41	36.79	36.08	10.18M
August 12, 2025	37.04	36.53	36.53	37.09	36.17	14.98M
August 11, 2025	39	37.44	37.44	39	37	24.08M
August 08, 2025	36	36.42	36.42	36.68	35.8	10.34M
August 07, 2025	35.69	36.15	36.15	36.19	35.03	12.23M
August 06, 2025	35.49	35.57	35.57	35.59	35.23	6.35M
August 05, 2025	35.34	35.51	35.51	35.61	35.18	6.47M
August 04, 2025	35.52	35.24	35.24	35.57	34.97	7.04M
August 01, 2025	35.01	35.54	35.54	35.75	34.81	8.8M
July 31, 2025	35.86	35.01	35.01	36.29	34.82	14.81M
July 30, 2025	36.78	36.32	36.32	37.1	36.04	13.23M
July 29, 2025	36.13	36.58	36.58	36.86	36.11	11.67M
July 28, 2025	36.93	36.36	36.36	37.26	36.18	21.1M
July 25, 2025	38.82	37.82	37.82	39.5	37.57	27.2M
July 24, 2025	35.2	38.77	38.77	39.2	35.2	39.34M
July 23, 2025	36.11	35.64	35.64	36.5	35.46	22.63M
July 22, 2025	34.6	35.81	35.81	36.22	34.49	23.23M
July 21, 2025	34.49	34.6	34.6	35.07	33.9	13.91M
July 18, 2025	34.04	34.14	34.14	34.86	33.68	15.03M

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