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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	55.5	53.73	53.73	56.47	52.82	20.89M
January 13, 2026	56.68	56.31	56.31	59.7	54.82	21.7M
January 12, 2026	55	55.8	55.8	56.8	54.4	16.32M
January 09, 2026	53.21	53.83	53.83	55.52	52.96	11.24M
January 08, 2026	54.75	54.08	54.08	56.7	53.3	14.92M
January 07, 2026	56.05	54.88	54.88	57	54.34	13.18M
January 06, 2026	56.89	55.65	55.65	57.84	54.72	20.8M
January 05, 2026	54.4	55.41	55.41	55.84	52.62	17.84M
December 31, 2025	54	54.25	54.25	55.38	53.01	11.75M
December 30, 2025	52.63	54.27	54.27	54.79	51.7	16.94M
December 29, 2025	56.11	53.05	53.05	56.99	52.8	25.55M
December 26, 2025	52	55.51	55.51	55.51	52	22.33M
December 25, 2025	50.38	50.46	50.46	50.85	49.3	11.86M
December 24, 2025	50.6	51.93	51.93	52.83	49.85	18.88M
December 23, 2025	49.1	50.54	50.54	50.84	48.33	21.3M
December 22, 2025	49.8	49.1	49.1	50.06	48.73	16.41M
December 19, 2025	47.2	48.54	48.54	49.99	45.6	21.85M
December 18, 2025	47.27	47.29	47.29	48.9	47.02	14.34M
December 17, 2025	47.36	48.17	48.17	48.99	46.8	25.31M
December 16, 2025	45.11	46.54	46.54	47.36	44.89	17.3M
December 15, 2025	44.88	45.1	45.1	45.88	44.77	9.14M
December 12, 2025	46.65	45.5	45.5	47.16	45	17.53M
December 11, 2025	46.9	46.09	46.09	47.36	45.9	13.59M
December 10, 2025	45.95	46.51	46.51	47.38	45.27	14.33M
December 09, 2025	45.99	45.79	45.79	46.55	45.2	9.53M
December 08, 2025	45.13	46.19	46.19	46.55	45.12	17.31M
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

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