Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China
· Delayed Price · Currency is CNY 5.05
+0.16 (3.27%)
Mar 10, 2026, 3:04 PM CST
SHE:002652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4.92 | 5.09 | 4.87 | 5.05 | 5.05 | 3.27% | 33,727,900 |
| Mar 9, 2026 | 4.83 | 4.91 | 4.74 | 4.89 | 4.89 | -0.41% | 30,389,795 |
| Mar 6, 2026 | 4.50 | 4.98 | 4.50 | 4.91 | 4.91 | 7.91% | 44,703,043 |
| Mar 5, 2026 | 4.66 | 4.68 | 4.52 | 4.55 | 4.55 | -0.22% | 20,803,100 |
| Mar 4, 2026 | 4.36 | 4.70 | 4.28 | 4.56 | 4.56 | 3.64% | 35,704,830 |
| Mar 3, 2026 | 4.63 | 4.71 | 4.37 | 4.40 | 4.40 | -5.58% | 33,075,260 |
| Mar 2, 2026 | 4.66 | 4.82 | 4.50 | 4.66 | 4.66 | -1.69% | 36,202,551 |
| Feb 27, 2026 | 4.67 | 4.76 | 4.58 | 4.74 | 4.74 | 1.07% | 34,668,030 |
| Feb 26, 2026 | 4.72 | 4.78 | 4.66 | 4.69 | 4.69 | 0.43% | 52,603,350 |
| Feb 25, 2026 | 4.63 | 4.74 | 4.58 | 4.67 | 4.67 | 2.19% | 83,728,283 |
| Feb 24, 2026 | 4.23 | 4.57 | 4.19 | 4.57 | 4.57 | 10.12% | 48,668,640 |
| Feb 13, 2026 | 4.16 | 4.22 | 4.12 | 4.15 | 4.15 | -0.48% | 18,681,620 |
| Feb 12, 2026 | 4.26 | 4.29 | 4.15 | 4.17 | 4.17 | -2.11% | 23,144,400 |
| Feb 11, 2026 | 4.25 | 4.33 | 4.22 | 4.26 | 4.26 | 0.24% | 21,700,100 |
| Feb 10, 2026 | 4.24 | 4.30 | 4.21 | 4.25 | 4.25 | 0.47% | 20,956,520 |
| Feb 9, 2026 | 4.20 | 4.24 | 4.16 | 4.23 | 4.23 | 1.20% | 22,119,686 |
| Feb 6, 2026 | 4.15 | 4.22 | 4.14 | 4.18 | 4.18 | -0.24% | 17,366,390 |
| Feb 5, 2026 | 4.15 | 4.25 | 4.12 | 4.19 | 4.19 | 0.24% | 23,724,770 |
| Feb 4, 2026 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | 1.46% | 23,541,690 |
| Feb 3, 2026 | 4.07 | 4.13 | 4.01 | 4.12 | 4.12 | 2.74% | 32,129,090 |
| Feb 2, 2026 | 3.95 | 4.08 | 3.92 | 4.01 | 4.01 | 1.78% | 41,716,500 |
| Jan 30, 2026 | 3.90 | 3.98 | 3.86 | 3.94 | 3.94 | 0.25% | 25,366,420 |
| Jan 29, 2026 | 3.97 | 4.02 | 3.90 | 3.93 | 3.93 | -1.01% | 20,823,700 |
| Jan 28, 2026 | 4.03 | 4.09 | 3.96 | 3.97 | 3.97 | -1.49% | 21,891,020 |
| Jan 27, 2026 | 4.00 | 4.05 | 3.91 | 4.03 | 4.03 | 0.25% | 24,285,620 |
| Jan 26, 2026 | 4.14 | 4.14 | 3.97 | 4.02 | 4.02 | -2.90% | 32,174,480 |
| Jan 23, 2026 | 4.18 | 4.25 | 4.10 | 4.14 | 4.14 | -1.43% | 32,166,220 |
| Jan 22, 2026 | 4.07 | 4.20 | 4.04 | 4.20 | 4.20 | 3.45% | 40,817,430 |
| Jan 21, 2026 | 4.00 | 4.07 | 3.95 | 4.06 | 4.06 | -0.25% | 30,029,640 |
| Jan 20, 2026 | 4.01 | 4.14 | 3.98 | 4.07 | 4.07 | 0.99% | 47,272,580 |
| Jan 19, 2026 | 4.01 | 4.07 | 3.96 | 4.03 | 4.03 | - | 44,825,920 |
| Jan 16, 2026 | 3.91 | 4.16 | 3.82 | 4.03 | 4.03 | 3.60% | 65,329,960 |
| Jan 15, 2026 | 3.96 | 3.97 | 3.86 | 3.89 | 3.89 | -2.26% | 27,806,060 |
| Jan 14, 2026 | 3.94 | 4.02 | 3.89 | 3.98 | 3.98 | 0.76% | 38,636,320 |
| Jan 13, 2026 | 4.05 | 4.07 | 3.94 | 3.95 | 3.95 | -2.47% | 39,695,580 |
| Jan 12, 2026 | 3.99 | 4.05 | 3.95 | 4.05 | 4.05 | 1.76% | 46,620,180 |
| Jan 9, 2026 | 3.95 | 3.99 | 3.88 | 3.98 | 3.98 | 1.02% | 46,587,820 |
| Jan 8, 2026 | 3.92 | 3.98 | 3.87 | 3.94 | 3.94 | 1.55% | 47,081,600 |
| Jan 7, 2026 | 3.93 | 3.95 | 3.86 | 3.88 | 3.88 | -2.02% | 52,101,160 |
| Jan 6, 2026 | 3.95 | 4.06 | 3.90 | 3.96 | 3.96 | 0.25% | 79,747,600 |
| Jan 5, 2026 | 3.88 | 4.11 | 3.76 | 3.95 | 3.95 | - | 107,545,700 |
| Dec 31, 2025 | 4.08 | 4.29 | 3.94 | 3.95 | 3.95 | -9.61% | 155,494,400 |
| Dec 30, 2025 | 4.37 | 4.44 | 4.37 | 4.37 | 4.37 | -10.08% | 23,871,700 |
| Dec 29, 2025 | 4.50 | 4.86 | 4.42 | 4.86 | 4.86 | 9.95% | 113,739,800 |
| Dec 26, 2025 | 4.20 | 4.42 | 4.14 | 4.42 | 4.42 | 9.95% | 56,085,490 |
| Dec 25, 2025 | 3.65 | 4.02 | 3.55 | 4.02 | 4.02 | 10.14% | 37,215,820 |
| Dec 24, 2025 | 3.77 | 3.82 | 3.61 | 3.65 | 3.65 | 0.27% | 21,744,600 |
| Dec 23, 2025 | 3.60 | 3.82 | 3.55 | 3.64 | 3.64 | 0.28% | 26,634,080 |
| Dec 22, 2025 | 3.65 | 3.68 | 3.59 | 3.63 | 3.63 | 0.28% | 16,627,560 |
| Dec 19, 2025 | 3.53 | 3.63 | 3.50 | 3.62 | 3.62 | 2.26% | 15,474,400 |
| Dec 18, 2025 | 3.47 | 3.63 | 3.45 | 3.54 | 3.54 | 2.61% | 19,816,580 |
| Dec 17, 2025 | 3.47 | 3.50 | 3.37 | 3.45 | 3.45 | -0.58% | 17,090,180 |
| Dec 16, 2025 | 3.56 | 3.57 | 3.45 | 3.47 | 3.47 | -2.25% | 14,496,860 |
| Dec 15, 2025 | 3.51 | 3.59 | 3.43 | 3.55 | 3.55 | 0.85% | 16,956,320 |
| Dec 12, 2025 | 3.59 | 3.64 | 3.50 | 3.52 | 3.52 | -1.95% | 17,761,600 |
| Dec 11, 2025 | 3.70 | 3.70 | 3.58 | 3.59 | 3.59 | -2.45% | 17,323,160 |
| Dec 10, 2025 | 3.75 | 3.79 | 3.67 | 3.68 | 3.68 | -1.60% | 14,592,100 |
| Dec 9, 2025 | 3.75 | 3.81 | 3.72 | 3.74 | 3.74 | -0.27% | 13,989,060 |
| Dec 8, 2025 | 3.80 | 3.85 | 3.72 | 3.75 | 3.75 | -0.53% | 13,908,600 |
| Dec 5, 2025 | 3.73 | 3.79 | 3.64 | 3.77 | 3.77 | 1.07% | 12,532,440 |
| Dec 4, 2025 | 3.78 | 3.83 | 3.68 | 3.73 | 3.73 | -1.32% | 13,405,800 |
| Dec 3, 2025 | 3.87 | 3.87 | 3.76 | 3.78 | 3.78 | -1.56% | 14,922,900 |
| Dec 2, 2025 | 3.82 | 3.94 | 3.73 | 3.84 | 3.84 | 0.52% | 21,921,860 |
| Dec 1, 2025 | 3.90 | 3.93 | 3.81 | 3.82 | 3.82 | -1.29% | 17,163,600 |
| Nov 28, 2025 | 3.82 | 3.88 | 3.71 | 3.87 | 3.87 | 2.38% | 14,362,260 |
| Nov 27, 2025 | 3.78 | 3.82 | 3.72 | 3.78 | 3.78 | 0.53% | 14,891,200 |
| Nov 26, 2025 | 3.86 | 3.87 | 3.73 | 3.76 | 3.76 | -2.34% | 18,576,000 |
| Nov 25, 2025 | 3.73 | 3.91 | 3.67 | 3.85 | 3.85 | 4.05% | 22,115,000 |
| Nov 24, 2025 | 3.60 | 3.73 | 3.57 | 3.70 | 3.70 | 3.93% | 30,025,020 |
| Nov 21, 2025 | 3.78 | 3.85 | 3.53 | 3.56 | 3.56 | -6.81% | 28,049,080 |
| Nov 20, 2025 | 3.87 | 3.88 | 3.76 | 3.82 | 3.82 | -1.04% | 18,888,570 |
| Nov 19, 2025 | 3.99 | 4.06 | 3.76 | 3.86 | 3.86 | -3.50% | 25,334,200 |
| Nov 18, 2025 | 4.14 | 4.14 | 3.98 | 4.00 | 4.00 | -2.91% | 21,539,080 |
| Nov 17, 2025 | 4.15 | 4.16 | 4.08 | 4.12 | 4.12 | 0.24% | 12,603,560 |
| Nov 14, 2025 | 4.08 | 4.18 | 4.07 | 4.11 | 4.11 | 0.74% | 14,141,840 |
| Nov 13, 2025 | 4.04 | 4.10 | 4.01 | 4.08 | 4.08 | 0.99% | 12,760,120 |
| Nov 12, 2025 | 4.08 | 4.11 | 4.00 | 4.04 | 4.04 | -0.98% | 13,207,300 |
| Nov 11, 2025 | 4.03 | 4.10 | 4.01 | 4.08 | 4.08 | 1.49% | 14,541,400 |
| Nov 10, 2025 | 4.01 | 4.06 | 3.95 | 4.02 | 4.02 | 0.50% | 15,318,320 |
| Nov 7, 2025 | 4.04 | 4.07 | 4.00 | 4.00 | 4.00 | -0.99% | 15,854,660 |
| Nov 6, 2025 | 4.16 | 4.18 | 4.00 | 4.04 | 4.04 | -1.46% | 19,370,920 |
| Nov 5, 2025 | 3.95 | 4.14 | 3.92 | 4.10 | 4.10 | 3.02% | 26,321,100 |
| Nov 4, 2025 | 3.93 | 4.00 | 3.89 | 3.98 | 3.98 | 2.05% | 19,338,260 |
| Nov 3, 2025 | 3.78 | 3.93 | 3.76 | 3.90 | 3.90 | 3.17% | 21,128,400 |
| Oct 31, 2025 | 3.73 | 3.80 | 3.73 | 3.78 | 3.78 | 1.34% | 12,001,880 |
| Oct 30, 2025 | 3.77 | 3.80 | 3.72 | 3.73 | 3.73 | -1.58% | 9,336,955 |
| Oct 29, 2025 | 3.79 | 3.81 | 3.71 | 3.79 | 3.79 | -0.52% | 12,929,240 |
| Oct 28, 2025 | 3.82 | 3.86 | 3.79 | 3.81 | 3.81 | -0.52% | 11,621,500 |
| Oct 27, 2025 | 3.90 | 3.91 | 3.80 | 3.83 | 3.83 | -0.78% | 14,436,940 |
| Oct 24, 2025 | 3.87 | 3.93 | 3.83 | 3.86 | 3.86 | - | 14,660,210 |
| Oct 23, 2025 | 3.89 | 3.90 | 3.80 | 3.86 | 3.86 | -0.26% | 17,299,500 |
| Oct 22, 2025 | 3.84 | 3.89 | 3.81 | 3.87 | 3.87 | 0.52% | 14,890,190 |
| Oct 21, 2025 | 3.76 | 3.86 | 3.72 | 3.85 | 3.85 | 2.67% | 18,538,210 |
| Oct 20, 2025 | 3.68 | 3.75 | 3.63 | 3.75 | 3.75 | 3.31% | 15,643,590 |
| Oct 17, 2025 | 3.70 | 3.73 | 3.63 | 3.63 | 3.63 | -2.16% | 11,761,400 |
| Oct 16, 2025 | 3.73 | 3.76 | 3.66 | 3.71 | 3.71 | -0.27% | 10,623,880 |
| Oct 15, 2025 | 3.74 | 3.76 | 3.67 | 3.72 | 3.72 | - | 12,322,710 |
| Oct 14, 2025 | 3.76 | 3.80 | 3.70 | 3.72 | 3.72 | - | 14,706,400 |
| Oct 13, 2025 | 3.63 | 3.74 | 3.50 | 3.72 | 3.72 | -0.27% | 17,175,460 |
| Oct 10, 2025 | 3.74 | 3.80 | 3.67 | 3.73 | 3.73 | 0.81% | 21,195,260 |