Jiangsu Baichuan High-Tech New Materials Co., Ltd (SHE:002455)
China
· Delayed Price · Currency is CNY 10.78
-0.28 (-2.53%)
Apr 29, 2026, 3:04 PM CST
SHE:002455 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.41 | 10.95 | 10.20 | 10.78 | 10.78 | -2.53% | 92,064,252 |
| Apr 28, 2026 | 10.77 | 11.19 | 10.62 | 11.06 | 11.06 | 1.65% | 87,474,703 |
| Apr 27, 2026 | 11.01 | 11.13 | 10.81 | 10.88 | 10.88 | -1.63% | 68,277,741 |
| Apr 24, 2026 | 10.78 | 11.29 | 10.60 | 11.06 | 11.06 | -1.16% | 117,413,045 |
| Apr 23, 2026 | 12.27 | 12.27 | 11.15 | 11.19 | 11.19 | 0.36% | 219,692,549 |
| Apr 22, 2026 | 11.18 | 11.29 | 11.00 | 11.15 | 11.15 | -0.09% | 37,302,930 |
| Apr 21, 2026 | 11.44 | 11.47 | 10.95 | 11.16 | 11.16 | -2.62% | 54,602,980 |
| Apr 20, 2026 | 11.41 | 11.49 | 11.27 | 11.46 | 11.46 | 0.44% | 44,595,212 |
| Apr 17, 2026 | 11.87 | 12.08 | 11.30 | 11.41 | 11.41 | -4.52% | 70,563,687 |
| Apr 16, 2026 | 11.62 | 12.05 | 11.41 | 11.95 | 11.95 | 2.40% | 73,092,466 |
| Apr 15, 2026 | 12.18 | 12.28 | 11.65 | 11.67 | 11.67 | -5.04% | 72,678,217 |
| Apr 14, 2026 | 12.39 | 12.45 | 12.01 | 12.29 | 12.29 | -0.24% | 64,313,385 |
| Apr 13, 2026 | 12.51 | 12.65 | 12.27 | 12.32 | 12.32 | -0.88% | 65,078,090 |
| Apr 10, 2026 | 13.00 | 13.17 | 12.25 | 12.43 | 12.43 | -4.60% | 126,066,600 |
| Apr 9, 2026 | 13.90 | 13.93 | 12.97 | 13.03 | 13.03 | -2.76% | 88,218,300 |
| Apr 8, 2026 | 13.00 | 13.46 | 12.80 | 13.40 | 13.40 | -0.45% | 106,682,600 |
| Apr 7, 2026 | 12.96 | 14.11 | 12.78 | 13.46 | 13.46 | 4.91% | 124,978,600 |
| Apr 3, 2026 | 13.26 | 13.40 | 12.74 | 12.83 | 12.83 | -3.46% | 69,034,610 |
| Apr 2, 2026 | 13.83 | 13.99 | 13.00 | 13.29 | 13.29 | -3.97% | 117,161,000 |
| Apr 1, 2026 | 14.30 | 14.65 | 13.80 | 13.84 | 13.84 | -4.55% | 139,662,508 |
| Mar 31, 2026 | 14.89 | 15.28 | 14.38 | 14.50 | 14.50 | -2.16% | 141,265,100 |
| Mar 30, 2026 | 14.91 | 15.19 | 13.92 | 14.82 | 14.82 | 2.85% | 217,522,400 |
| Mar 27, 2026 | 13.38 | 14.41 | 13.13 | 14.41 | 14.41 | 10.00% | 76,209,180 |
| Mar 26, 2026 | 12.30 | 13.28 | 12.20 | 13.10 | 13.10 | 5.05% | 176,409,300 |
| Mar 25, 2026 | 11.96 | 12.49 | 11.71 | 12.47 | 12.47 | 3.92% | 108,988,700 |
| Mar 24, 2026 | 11.99 | 12.07 | 11.26 | 12.00 | 12.00 | 1.69% | 88,247,270 |
| Mar 23, 2026 | 11.89 | 12.61 | 11.69 | 11.80 | 11.80 | -2.40% | 92,325,870 |
| Mar 20, 2026 | 12.81 | 13.17 | 12.05 | 12.09 | 12.09 | -8.69% | 116,734,400 |
| Mar 19, 2026 | 14.07 | 14.30 | 12.99 | 13.24 | 13.24 | -5.43% | 130,773,900 |
| Mar 18, 2026 | 14.37 | 14.57 | 13.24 | 14.00 | 14.00 | -2.10% | 140,538,500 |
| Mar 17, 2026 | 14.93 | 15.60 | 14.17 | 14.30 | 14.30 | -3.38% | 161,601,200 |
| Mar 16, 2026 | 16.22 | 16.69 | 14.10 | 14.80 | 14.80 | -3.27% | 195,587,600 |
| Mar 13, 2026 | 16.53 | 17.15 | 15.14 | 15.30 | 15.30 | -5.32% | 241,839,800 |
| Mar 12, 2026 | 16.20 | 16.20 | 15.42 | 16.16 | 16.16 | 9.71% | 123,677,000 |
| Mar 11, 2026 | 14.50 | 14.73 | 14.50 | 14.73 | 14.73 | 10.01% | 34,544,830 |
| Mar 10, 2026 | 12.75 | 13.47 | 12.57 | 13.39 | 13.39 | 2.84% | 86,864,773 |
| 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 |