Suzhou Yangtze New Materials Co., Ltd. (SHE:002652)
China
· Delayed Price · Currency is CNY 6.18
+0.56 (9.96%)
Apr 29, 2026, 3:04 PM CST
SHE:002652 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.66 | 6.18 | 4.66 | 6.18 | - | 9.96% | 34,479,580 |
| Apr 28, 2026 | 5.16 | 5.62 | 5.12 | 5.62 | 5.62 | 9.98% | 42,021,140 |
| Apr 27, 2026 | 4.94 | 5.15 | 4.86 | 5.11 | 5.11 | 2.61% | 31,916,440 |
| Apr 24, 2026 | 4.66 | 5.13 | 4.66 | 4.98 | 4.98 | 6.41% | 40,760,240 |
| Apr 23, 2026 | 4.82 | 4.83 | 4.66 | 4.68 | 4.68 | -2.90% | 18,555,800 |
| Apr 22, 2026 | 4.89 | 4.89 | 4.78 | 4.82 | 4.82 | -1.03% | 13,615,540 |
| Apr 21, 2026 | 4.89 | 4.93 | 4.82 | 4.87 | 4.87 | -0.61% | 13,553,600 |
| Apr 20, 2026 | 4.82 | 4.93 | 4.69 | 4.90 | 4.90 | 2.51% | 16,200,800 |
| Apr 17, 2026 | 4.85 | 4.86 | 4.73 | 4.78 | 4.78 | -1.65% | 15,080,660 |
| Apr 16, 2026 | 4.71 | 4.88 | 4.71 | 4.86 | 4.86 | 3.40% | 19,231,100 |
| Apr 15, 2026 | 4.75 | 4.82 | 4.70 | 4.70 | 4.70 | -1.05% | 14,477,600 |
| Apr 14, 2026 | 4.75 | 4.75 | 4.63 | 4.75 | 4.75 | 0.42% | 16,966,100 |
| Apr 13, 2026 | 4.53 | 4.75 | 4.50 | 4.73 | 4.73 | 3.28% | 21,100,500 |
| Apr 10, 2026 | 4.47 | 4.67 | 4.40 | 4.58 | 4.58 | 3.15% | 16,738,563 |
| Apr 9, 2026 | 4.49 | 4.49 | 4.37 | 4.44 | 4.44 | -1.11% | 14,874,760 |
| Apr 8, 2026 | 4.43 | 4.50 | 4.41 | 4.49 | 4.49 | 3.22% | 19,302,090 |
| Apr 7, 2026 | 4.22 | 4.38 | 4.18 | 4.35 | 4.35 | 2.84% | 19,377,500 |
| Apr 3, 2026 | 4.44 | 4.49 | 4.17 | 4.23 | 4.23 | -4.51% | 22,241,300 |
| Apr 2, 2026 | 4.64 | 4.65 | 4.37 | 4.43 | 4.43 | -3.90% | 23,268,600 |
| Apr 1, 2026 | 4.78 | 4.80 | 4.54 | 4.61 | 4.61 | -0.86% | 23,976,511 |
| Mar 31, 2026 | 4.72 | 4.88 | 4.65 | 4.65 | 4.65 | -0.85% | 25,575,420 |
| Mar 30, 2026 | 4.79 | 4.83 | 4.62 | 4.69 | 4.69 | -1.26% | 34,102,120 |
| Mar 27, 2026 | 4.44 | 4.97 | 4.44 | 4.75 | 4.75 | 5.09% | 51,645,020 |
| Mar 26, 2026 | 4.72 | 4.77 | 4.45 | 4.52 | 4.52 | -3.42% | 26,562,500 |
| Mar 25, 2026 | 4.59 | 4.88 | 4.59 | 4.68 | 4.68 | 2.86% | 43,897,580 |
| Mar 24, 2026 | 4.38 | 4.56 | 4.27 | 4.55 | 4.55 | 7.31% | 48,428,060 |
| Mar 23, 2026 | 4.51 | 4.52 | 4.17 | 4.24 | 4.24 | -8.42% | 46,347,780 |
| Mar 20, 2026 | 4.89 | 4.98 | 4.58 | 4.63 | 4.63 | -5.32% | 57,122,660 |
| Mar 19, 2026 | 5.06 | 5.27 | 4.83 | 4.89 | 4.89 | -5.96% | 69,841,600 |
| Mar 18, 2026 | 5.57 | 5.64 | 5.01 | 5.20 | 5.20 | -5.28% | 117,079,058 |
| Mar 17, 2026 | 5.64 | 6.14 | 5.44 | 5.49 | 5.49 | -1.61% | 136,842,040 |
| Mar 16, 2026 | 5.48 | 5.65 | 5.42 | 5.58 | 5.58 | 1.27% | 57,104,080 |
| Mar 13, 2026 | 5.45 | 5.87 | 5.31 | 5.51 | 5.51 | 2.61% | 103,935,700 |
| Mar 12, 2026 | 4.88 | 5.37 | 4.75 | 5.37 | 5.37 | 10.04% | 54,419,460 |
| Mar 11, 2026 | 5.03 | 5.05 | 4.82 | 4.88 | 4.88 | -3.37% | 27,879,460 |
| 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 |