Jiangsu Baichuan High-Tech New Materials Co., Ltd (SHE:002455)
China
· Delayed Price · Currency is CNY 13.39
+0.37 (2.84%)
Mar 10, 2026, 3:04 PM CST
SHE:002455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.37 | 13.50 | 12.46 | 13.02 | 13.02 | 0.46% | 92,776,840 |
| Mar 6, 2026 | 12.20 | 13.30 | 12.17 | 12.96 | 12.96 | 4.94% | 102,136,306 |
| Mar 5, 2026 | 12.70 | 12.95 | 12.25 | 12.35 | 12.35 | -2.22% | 74,076,695 |
| Mar 4, 2026 | 11.55 | 13.00 | 11.55 | 12.63 | 12.63 | 1.28% | 127,192,400 |
| Mar 3, 2026 | 13.92 | 14.00 | 12.47 | 12.47 | 12.47 | -9.96% | 116,716,000 |
| Mar 2, 2026 | 14.10 | 14.40 | 13.11 | 13.85 | 13.85 | -3.55% | 142,418,300 |
| Feb 27, 2026 | 13.96 | 14.47 | 13.34 | 14.36 | 14.36 | 1.84% | 144,839,453 |
| Feb 26, 2026 | 14.05 | 14.57 | 13.32 | 14.10 | 14.10 | -1.54% | 161,948,700 |
| Feb 25, 2026 | 15.32 | 15.60 | 14.15 | 14.32 | 14.32 | -1.38% | 177,932,000 |
| Feb 24, 2026 | 14.99 | 15.24 | 13.43 | 14.52 | 14.52 | 4.84% | 146,593,900 |
| Feb 13, 2026 | 14.14 | 14.58 | 13.07 | 13.85 | 13.85 | -1.77% | 156,776,300 |
| Feb 12, 2026 | 14.01 | 15.15 | 13.61 | 14.10 | 14.10 | -4.92% | 221,306,000 |
| Feb 11, 2026 | 14.51 | 14.83 | 14.25 | 14.83 | 14.83 | 10.01% | 100,925,200 |
| Feb 10, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 10.04% | 9,112,622 |
| Feb 9, 2026 | 12.25 | 12.25 | 12.01 | 12.25 | 12.25 | 9.96% | 27,350,540 |
| Feb 6, 2026 | 9.95 | 11.14 | 9.73 | 11.14 | 11.14 | 9.97% | 130,750,000 |
| Feb 5, 2026 | 10.78 | 10.88 | 9.85 | 10.13 | 10.13 | -6.03% | 146,616,326 |
| Feb 4, 2026 | 10.21 | 11.08 | 9.78 | 10.78 | 10.78 | 4.56% | 235,506,600 |
| Feb 3, 2026 | 9.78 | 10.31 | 9.41 | 10.31 | 10.31 | 10.03% | 162,909,900 |
| Feb 2, 2026 | 9.89 | 10.55 | 9.24 | 9.37 | 9.37 | -2.29% | 264,100,200 |
| Jan 30, 2026 | 9.26 | 9.59 | 9.02 | 9.59 | 9.59 | 9.98% | 118,237,600 |
| Jan 29, 2026 | 8.71 | 8.72 | 8.34 | 8.72 | 8.72 | 9.96% | 149,678,881 |
| Jan 28, 2026 | 7.51 | 7.93 | 7.50 | 7.93 | 7.93 | 9.99% | 63,067,140 |
| Jan 27, 2026 | 7.29 | 7.31 | 7.04 | 7.21 | 7.21 | -1.77% | 27,952,150 |
| Jan 26, 2026 | 7.47 | 7.48 | 7.27 | 7.34 | 7.34 | -1.08% | 24,250,690 |
| Jan 23, 2026 | 7.25 | 7.42 | 7.23 | 7.42 | 7.42 | 2.20% | 29,597,304 |
| Jan 22, 2026 | 7.16 | 7.28 | 7.13 | 7.26 | 7.26 | 1.40% | 27,160,150 |
| Jan 21, 2026 | 7.19 | 7.24 | 7.11 | 7.16 | 7.16 | -0.14% | 17,582,686 |
| Jan 20, 2026 | 7.14 | 7.25 | 7.09 | 7.17 | 7.17 | 0.28% | 22,193,080 |
| Jan 19, 2026 | 7.00 | 7.17 | 6.95 | 7.15 | 7.15 | 1.71% | 25,549,370 |
| Jan 16, 2026 | 7.08 | 7.10 | 6.99 | 7.03 | 7.03 | -0.28% | 17,223,750 |
| Jan 15, 2026 | 6.94 | 7.10 | 6.92 | 7.05 | 7.05 | 1.00% | 20,510,120 |
| Jan 14, 2026 | 7.02 | 7.09 | 6.94 | 6.98 | 6.98 | -0.99% | 31,529,170 |
| Jan 13, 2026 | 7.09 | 7.22 | 7.04 | 7.05 | 7.05 | -0.84% | 32,219,720 |
| Jan 12, 2026 | 7.10 | 7.13 | 7.02 | 7.11 | 7.11 | -0.28% | 32,961,182 |
| Jan 9, 2026 | 7.15 | 7.17 | 7.00 | 7.13 | 7.13 | -0.56% | 31,001,890 |
| Jan 8, 2026 | 7.25 | 7.28 | 7.15 | 7.17 | 7.17 | -1.65% | 22,473,743 |
| Jan 7, 2026 | 7.20 | 7.35 | 7.18 | 7.29 | 7.29 | 1.39% | 26,427,351 |
| Jan 6, 2026 | 7.14 | 7.22 | 7.10 | 7.19 | 7.19 | 0.84% | 20,169,617 |
| Jan 5, 2026 | 7.15 | 7.24 | 7.08 | 7.13 | 7.13 | -0.56% | 18,623,120 |
| Dec 31, 2025 | 7.26 | 7.29 | 7.15 | 7.17 | 7.17 | -1.51% | 23,945,770 |
| Dec 30, 2025 | 7.05 | 7.37 | 6.99 | 7.28 | 7.28 | 1.68% | 45,808,600 |
| Dec 29, 2025 | 6.98 | 7.32 | 6.83 | 7.16 | 7.16 | 2.73% | 42,474,040 |
| Dec 26, 2025 | 6.81 | 7.09 | 6.81 | 6.97 | 6.97 | 2.50% | 37,866,280 |
| Dec 25, 2025 | 6.79 | 6.82 | 6.74 | 6.80 | 6.80 | - | 13,433,650 |
| Dec 24, 2025 | 6.78 | 6.82 | 6.74 | 6.80 | 6.80 | - | 13,687,170 |
| Dec 23, 2025 | 6.80 | 6.92 | 6.73 | 6.80 | 6.80 | - | 16,306,600 |
| Dec 22, 2025 | 6.76 | 6.83 | 6.73 | 6.80 | 6.80 | 0.59% | 13,562,000 |
| Dec 19, 2025 | 6.65 | 6.76 | 6.64 | 6.76 | 6.76 | 1.65% | 12,601,150 |
| Dec 18, 2025 | 6.60 | 6.72 | 6.60 | 6.65 | 6.65 | -0.30% | 12,048,900 |
| Dec 17, 2025 | 6.60 | 6.67 | 6.51 | 6.67 | 6.67 | 1.06% | 13,400,610 |
| Dec 16, 2025 | 6.77 | 6.79 | 6.56 | 6.60 | 6.60 | -2.94% | 18,158,790 |
| Dec 15, 2025 | 6.72 | 6.85 | 6.70 | 6.80 | 6.80 | 0.59% | 13,405,840 |
| Dec 12, 2025 | 6.83 | 6.87 | 6.76 | 6.76 | 6.76 | -1.17% | 17,662,200 |
| Dec 11, 2025 | 6.94 | 6.95 | 6.82 | 6.84 | 6.84 | -0.58% | 17,360,100 |
| Dec 10, 2025 | 6.95 | 6.98 | 6.81 | 6.88 | 6.88 | -1.57% | 21,351,390 |
| Dec 9, 2025 | 7.13 | 7.13 | 6.97 | 6.99 | 6.99 | -1.83% | 22,790,000 |
| Dec 8, 2025 | 7.18 | 7.19 | 7.07 | 7.12 | 7.12 | -0.84% | 23,098,300 |
| Dec 5, 2025 | 7.13 | 7.19 | 7.02 | 7.18 | 7.18 | 0.14% | 24,788,810 |
| Dec 4, 2025 | 7.49 | 7.58 | 7.10 | 7.17 | 7.17 | -5.91% | 46,440,840 |
| Dec 3, 2025 | 7.92 | 7.96 | 7.59 | 7.62 | 7.62 | -3.79% | 36,493,500 |
| Dec 2, 2025 | 8.02 | 8.04 | 7.78 | 7.92 | 7.92 | -1.61% | 29,660,040 |
| Dec 1, 2025 | 8.11 | 8.17 | 7.95 | 8.05 | 8.05 | -0.62% | 43,245,960 |
| Nov 28, 2025 | 7.90 | 8.22 | 7.83 | 8.10 | 8.10 | 2.66% | 56,252,960 |
| Nov 27, 2025 | 7.88 | 8.08 | 7.77 | 7.89 | 7.89 | -0.50% | 42,690,610 |
| Nov 26, 2025 | 7.88 | 8.13 | 7.74 | 7.93 | 7.93 | -1.00% | 61,119,230 |
| Nov 25, 2025 | 7.95 | 8.17 | 7.88 | 8.01 | 8.01 | 1.65% | 70,309,000 |
| Nov 24, 2025 | 8.07 | 8.35 | 7.73 | 7.88 | 7.88 | -2.11% | 87,049,380 |
| Nov 21, 2025 | 8.68 | 8.68 | 7.86 | 8.05 | 8.05 | -6.61% | 128,505,837 |
| Nov 20, 2025 | 7.90 | 8.62 | 7.90 | 8.62 | 8.62 | 9.95% | 43,614,500 |
| Nov 19, 2025 | 7.76 | 8.10 | 7.75 | 7.84 | 7.84 | 0.90% | 28,393,920 |
| Nov 18, 2025 | 8.06 | 8.14 | 7.70 | 7.77 | 7.77 | -4.07% | 34,898,570 |
| Nov 17, 2025 | 7.91 | 8.18 | 7.81 | 8.10 | 8.10 | 1.63% | 40,394,890 |
| Nov 14, 2025 | 8.07 | 8.15 | 7.96 | 7.97 | 7.97 | -1.73% | 37,039,430 |
| Nov 13, 2025 | 7.80 | 8.28 | 7.79 | 8.11 | 8.11 | 3.84% | 56,993,110 |
| Nov 12, 2025 | 7.88 | 7.91 | 7.68 | 7.81 | 7.81 | -1.39% | 33,461,900 |
| Nov 11, 2025 | 7.74 | 8.05 | 7.68 | 7.92 | 7.92 | 2.33% | 50,548,850 |
| Nov 10, 2025 | 7.72 | 7.99 | 7.65 | 7.74 | 7.74 | 1.04% | 50,008,380 |
| Nov 7, 2025 | 7.28 | 7.81 | 7.26 | 7.66 | 7.66 | 5.36% | 55,454,820 |
| Nov 6, 2025 | 7.32 | 7.35 | 7.24 | 7.27 | 7.27 | -0.82% | 17,123,070 |
| Nov 5, 2025 | 7.15 | 7.39 | 7.06 | 7.33 | 7.33 | 1.95% | 30,983,280 |
| Nov 4, 2025 | 7.15 | 7.36 | 7.11 | 7.19 | 7.19 | 0.42% | 23,776,160 |
| Nov 3, 2025 | 7.11 | 7.17 | 7.06 | 7.16 | 7.16 | 0.56% | 19,202,930 |
| Oct 31, 2025 | 6.91 | 7.24 | 6.83 | 7.12 | 7.12 | 1.57% | 36,396,260 |
| Oct 30, 2025 | 7.08 | 7.11 | 7.00 | 7.01 | 7.01 | -1.41% | 14,679,710 |
| Oct 29, 2025 | 7.05 | 7.11 | 6.95 | 7.11 | 7.11 | 0.57% | 17,097,760 |
| Oct 28, 2025 | 7.18 | 7.20 | 7.03 | 7.07 | 7.07 | -2.62% | 28,281,500 |
| Oct 27, 2025 | 6.96 | 7.35 | 6.95 | 7.26 | 7.26 | 6.14% | 56,083,390 |
| Oct 24, 2025 | 6.89 | 6.93 | 6.81 | 6.84 | 6.84 | -0.44% | 13,615,970 |
| Oct 23, 2025 | 6.82 | 6.88 | 6.75 | 6.87 | 6.87 | 0.44% | 13,030,270 |
| Oct 22, 2025 | 6.88 | 6.90 | 6.80 | 6.84 | 6.84 | -0.87% | 12,590,060 |
| Oct 21, 2025 | 6.85 | 6.92 | 6.79 | 6.90 | 6.90 | 0.58% | 16,525,860 |
| Oct 20, 2025 | 6.89 | 6.92 | 6.77 | 6.86 | 6.86 | -0.15% | 21,537,840 |
| Oct 17, 2025 | 6.96 | 7.20 | 6.83 | 6.87 | 6.87 | -0.43% | 35,672,960 |
| Oct 16, 2025 | 7.14 | 7.14 | 6.88 | 6.90 | 6.90 | -3.36% | 30,540,800 |
| Oct 15, 2025 | 7.12 | 7.28 | 7.10 | 7.14 | 7.14 | 0.28% | 17,262,300 |
| Oct 14, 2025 | 7.35 | 7.48 | 7.09 | 7.12 | 7.12 | -3.13% | 27,726,010 |
| Oct 13, 2025 | 7.08 | 7.35 | 6.92 | 7.35 | 7.35 | 0.68% | 29,685,610 |
| Oct 10, 2025 | 7.34 | 7.45 | 7.20 | 7.30 | 7.30 | -0.14% | 26,827,600 |
| Oct 9, 2025 | 7.33 | 7.43 | 7.19 | 7.31 | 7.31 | - | 22,970,300 |