Yongxing Special Materials Technology Co.,Ltd (SHE:002756)
China
· Delayed Price · Currency is CNY 83.80
+7.62 (10.00%)
Apr 29, 2026, 11:25 AM CST
SHE:002756 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 77.70 | 77.70 | 73.50 | 76.18 | 76.18 | -6.37% | 26,799,261 |
| Apr 27, 2026 | 78.50 | 82.30 | 78.21 | 81.36 | 81.36 | 4.03% | 22,624,100 |
| Apr 24, 2026 | 71.00 | 78.21 | 70.75 | 78.21 | 78.21 | 10.00% | 22,401,980 |
| Apr 23, 2026 | 73.00 | 74.99 | 70.75 | 71.10 | 71.10 | -2.80% | 19,105,540 |
| Apr 22, 2026 | 73.01 | 74.80 | 72.38 | 73.15 | 73.15 | -0.96% | 16,630,250 |
| Apr 21, 2026 | 75.73 | 75.99 | 73.20 | 73.86 | 73.86 | -1.18% | 17,022,510 |
| Apr 20, 2026 | 75.48 | 78.46 | 73.70 | 74.74 | 74.74 | -0.12% | 20,180,260 |
| Apr 17, 2026 | 79.00 | 81.65 | 73.90 | 74.83 | 74.83 | -5.16% | 26,246,510 |
| Apr 16, 2026 | 77.00 | 80.10 | 75.90 | 78.90 | 78.90 | 4.27% | 17,718,970 |
| Apr 15, 2026 | 77.52 | 78.18 | 75.00 | 75.67 | 75.67 | -2.68% | 16,540,010 |
| Apr 14, 2026 | 75.52 | 77.80 | 73.23 | 77.75 | 77.75 | 2.41% | 19,321,370 |
| Apr 13, 2026 | 71.77 | 77.54 | 71.54 | 75.92 | 75.92 | 5.78% | 24,721,710 |
| Apr 10, 2026 | 69.78 | 74.99 | 68.72 | 71.77 | 71.77 | 2.16% | 20,545,612 |
| Apr 9, 2026 | 72.83 | 72.84 | 68.70 | 70.25 | 70.25 | -2.24% | 16,315,533 |
| Apr 8, 2026 | 71.04 | 72.15 | 70.04 | 71.86 | 71.86 | - | 20,426,370 |
| Apr 7, 2026 | 72.51 | 73.00 | 70.93 | 71.86 | 71.86 | -1.01% | 10,637,260 |
| Apr 3, 2026 | 73.50 | 74.94 | 71.42 | 72.59 | 72.59 | -1.75% | 12,605,510 |
| Apr 2, 2026 | 74.45 | 76.56 | 71.50 | 73.88 | 73.88 | 0.59% | 18,044,980 |
| Apr 1, 2026 | 74.70 | 75.70 | 72.99 | 73.45 | 73.45 | -1.83% | 18,490,408 |
| Mar 31, 2026 | 78.73 | 78.98 | 74.43 | 74.82 | 74.82 | -6.67% | 22,718,230 |
| Mar 30, 2026 | 81.50 | 82.88 | 78.50 | 80.17 | 80.17 | -1.28% | 24,880,970 |
| Mar 27, 2026 | 73.89 | 81.21 | 73.89 | 81.21 | 81.21 | 10.00% | 22,743,840 |
| Mar 26, 2026 | 71.89 | 75.80 | 70.20 | 73.83 | 73.83 | 1.96% | 22,715,890 |
| Mar 25, 2026 | 70.86 | 73.02 | 68.11 | 72.41 | 72.41 | 4.13% | 22,867,930 |
| Mar 24, 2026 | 65.50 | 70.04 | 65.20 | 69.54 | 69.54 | 8.66% | 30,243,480 |
| Mar 23, 2026 | 61.00 | 65.75 | 60.12 | 64.00 | 64.00 | 3.90% | 30,377,260 |
| Mar 20, 2026 | 58.79 | 64.04 | 58.31 | 61.60 | 61.60 | 5.81% | 27,281,570 |
| Mar 19, 2026 | 62.52 | 62.65 | 57.74 | 58.22 | 58.22 | -8.30% | 25,227,260 |
| Mar 18, 2026 | 66.29 | 66.50 | 62.52 | 63.49 | 63.49 | -3.57% | 14,763,240 |
| Mar 17, 2026 | 67.80 | 68.79 | 65.53 | 65.84 | 65.84 | -2.59% | 13,727,280 |
| Mar 16, 2026 | 69.47 | 70.30 | 65.48 | 67.59 | 67.59 | -3.18% | 18,540,953 |
| Mar 13, 2026 | 71.20 | 73.40 | 69.75 | 69.81 | 69.81 | -2.49% | 11,848,620 |
| Mar 12, 2026 | 73.45 | 74.00 | 70.51 | 71.59 | 71.59 | -3.61% | 15,056,730 |
| Mar 11, 2026 | 70.00 | 76.86 | 69.41 | 74.27 | 74.27 | 5.90% | 23,262,680 |
| Mar 10, 2026 | 69.66 | 70.15 | 68.13 | 70.13 | 70.13 | 1.34% | 12,565,340 |
| Mar 9, 2026 | 67.30 | 69.50 | 64.21 | 69.20 | 69.20 | 0.46% | 18,526,321 |
| Mar 6, 2026 | 67.50 | 70.37 | 66.68 | 68.88 | 68.88 | 0.26% | 14,318,310 |
| Mar 5, 2026 | 64.64 | 69.85 | 64.40 | 68.70 | 68.70 | 7.93% | 26,967,550 |
| Mar 4, 2026 | 64.87 | 65.56 | 63.00 | 63.65 | 63.65 | -3.28% | 23,087,990 |
| Mar 3, 2026 | 65.50 | 69.20 | 63.68 | 65.81 | 65.81 | 0.43% | 34,422,950 |
| Mar 2, 2026 | 66.06 | 67.77 | 64.67 | 65.53 | 65.53 | 0.97% | 27,558,760 |
| Feb 27, 2026 | 58.10 | 64.90 | 58.10 | 64.90 | 64.90 | 10.00% | 27,260,200 |
| Feb 26, 2026 | 59.84 | 60.01 | 58.00 | 59.00 | 59.00 | 3.53% | 25,893,720 |
| Feb 25, 2026 | 55.50 | 58.20 | 54.66 | 56.99 | 56.99 | 3.43% | 17,092,180 |
| Feb 24, 2026 | 53.00 | 55.68 | 52.75 | 55.10 | 55.10 | 6.56% | 19,470,490 |
| Feb 13, 2026 | 50.48 | 52.20 | 50.02 | 51.71 | 51.71 | 1.59% | 14,177,370 |
| Feb 12, 2026 | 49.03 | 51.16 | 48.66 | 50.90 | 50.90 | 3.86% | 14,178,019 |
| Feb 11, 2026 | 47.50 | 49.14 | 47.15 | 49.01 | 49.01 | 2.75% | 11,646,400 |
| Feb 10, 2026 | 48.71 | 48.72 | 47.49 | 47.70 | 47.70 | -2.07% | 10,202,992 |
| Feb 9, 2026 | 49.33 | 49.49 | 48.10 | 48.71 | 48.71 | -0.14% | 7,805,682 |
| Feb 6, 2026 | 46.60 | 49.50 | 45.69 | 48.78 | 48.78 | 3.79% | 13,853,390 |
| Feb 5, 2026 | 48.71 | 49.15 | 46.56 | 47.00 | 47.00 | -4.55% | 11,518,810 |
| Feb 4, 2026 | 49.07 | 49.75 | 48.63 | 49.24 | 49.24 | 0.90% | 8,398,851 |
| Feb 3, 2026 | 47.98 | 49.15 | 46.91 | 48.80 | 48.80 | 4.18% | 15,830,367 |
| Feb 2, 2026 | 48.70 | 49.84 | 46.62 | 46.84 | 46.84 | -6.60% | 18,528,400 |
| Jan 30, 2026 | 52.85 | 52.99 | 48.52 | 50.15 | 50.15 | -6.44% | 18,192,390 |
| Jan 29, 2026 | 53.21 | 55.14 | 52.25 | 53.60 | 53.60 | -1.33% | 16,448,310 |
| Jan 28, 2026 | 56.61 | 57.12 | 52.88 | 54.32 | 54.32 | -1.52% | 22,638,020 |
| Jan 27, 2026 | 55.75 | 57.78 | 52.52 | 55.16 | 55.16 | -1.06% | 20,854,040 |
| Jan 26, 2026 | 57.25 | 57.89 | 55.70 | 55.75 | 55.75 | -0.68% | 20,902,970 |
| Jan 23, 2026 | 53.20 | 56.86 | 53.00 | 56.13 | 56.13 | 6.91% | 21,874,470 |
| Jan 22, 2026 | 54.30 | 55.40 | 52.16 | 52.50 | 52.50 | -2.38% | 19,159,844 |
| Jan 21, 2026 | 50.91 | 54.99 | 50.91 | 53.78 | 53.78 | 6.52% | 26,275,880 |
| Jan 20, 2026 | 52.40 | 52.79 | 49.38 | 50.49 | 50.49 | -2.89% | 16,630,770 |
| Jan 19, 2026 | 51.12 | 52.44 | 50.80 | 51.99 | 51.99 | 0.85% | 14,784,640 |
| Jan 16, 2026 | 54.05 | 54.38 | 51.10 | 51.55 | 51.55 | -3.64% | 15,957,930 |
| Jan 15, 2026 | 52.92 | 55.85 | 52.80 | 53.50 | 53.50 | -0.43% | 15,852,340 |
| Jan 14, 2026 | 55.50 | 56.47 | 52.82 | 53.73 | 53.73 | -4.58% | 20,893,110 |
| Jan 13, 2026 | 56.68 | 59.70 | 54.82 | 56.31 | 56.31 | 0.91% | 21,699,940 |
| Jan 12, 2026 | 55.00 | 56.80 | 54.40 | 55.80 | 55.80 | 3.66% | 16,252,000 |
| Jan 9, 2026 | 53.21 | 55.52 | 52.96 | 53.83 | 53.83 | -0.46% | 11,158,370 |
| Jan 8, 2026 | 54.75 | 56.70 | 53.30 | 54.08 | 54.08 | -1.46% | 14,866,020 |
| Jan 7, 2026 | 56.05 | 57.00 | 54.34 | 54.88 | 54.88 | -1.38% | 13,184,036 |
| Jan 6, 2026 | 56.89 | 57.84 | 54.72 | 55.65 | 55.65 | 0.43% | 20,709,610 |
| Jan 5, 2026 | 54.40 | 55.84 | 52.62 | 55.41 | 55.41 | 2.14% | 17,844,335 |
| Dec 31, 2025 | 54.00 | 55.38 | 53.01 | 54.25 | 54.25 | -0.04% | 11,751,350 |
| Dec 30, 2025 | 52.63 | 54.79 | 51.70 | 54.27 | 54.27 | 2.30% | 16,842,190 |
| Dec 29, 2025 | 56.11 | 56.99 | 52.80 | 53.05 | 53.05 | -4.43% | 25,548,530 |
| Dec 26, 2025 | 52.00 | 55.51 | 52.00 | 55.51 | 55.51 | 10.01% | 22,333,190 |
| Dec 25, 2025 | 50.38 | 50.85 | 49.30 | 50.46 | 50.46 | -2.83% | 11,792,020 |
| Dec 24, 2025 | 50.60 | 52.83 | 49.85 | 51.93 | 51.93 | 2.75% | 18,744,060 |
| Dec 23, 2025 | 49.10 | 50.84 | 48.33 | 50.54 | 50.54 | 2.93% | 21,297,620 |
| Dec 22, 2025 | 49.80 | 50.06 | 48.73 | 49.10 | 49.10 | 1.15% | 16,407,720 |
| Dec 19, 2025 | 47.20 | 49.99 | 45.60 | 48.54 | 48.54 | 2.64% | 21,693,971 |
| Dec 18, 2025 | 47.27 | 48.90 | 47.02 | 47.29 | 47.29 | -1.83% | 14,229,820 |
| Dec 17, 2025 | 47.36 | 48.99 | 46.80 | 48.17 | 48.17 | 3.50% | 25,128,330 |
| Dec 16, 2025 | 45.11 | 47.36 | 44.89 | 46.54 | 46.54 | 3.19% | 17,196,790 |
| Dec 15, 2025 | 44.88 | 45.88 | 44.77 | 45.10 | 45.10 | -0.88% | 9,137,913 |
| Dec 12, 2025 | 46.65 | 47.16 | 45.00 | 45.50 | 45.50 | -1.28% | 16,945,640 |
| Dec 11, 2025 | 46.90 | 47.36 | 45.90 | 46.09 | 46.09 | -0.90% | 13,589,170 |
| Dec 10, 2025 | 45.95 | 47.38 | 45.27 | 46.51 | 46.51 | 1.57% | 14,333,930 |
| Dec 9, 2025 | 45.99 | 46.55 | 45.20 | 45.79 | 45.79 | -0.87% | 9,406,630 |
| Dec 8, 2025 | 45.13 | 46.55 | 45.12 | 46.19 | 46.19 | 2.35% | 17,308,790 |
| Dec 5, 2025 | 45.40 | 45.70 | 44.49 | 45.13 | 45.13 | -1.03% | 14,486,210 |
| Dec 4, 2025 | 45.12 | 46.39 | 44.91 | 45.60 | 45.60 | 0.11% | 10,735,200 |
| Dec 3, 2025 | 46.28 | 46.49 | 45.18 | 45.55 | 45.55 | -1.13% | 13,932,117 |
| Dec 2, 2025 | 47.20 | 47.20 | 45.89 | 46.07 | 46.07 | -3.17% | 14,150,350 |
| Dec 1, 2025 | 48.84 | 48.98 | 47.15 | 47.58 | 47.58 | -1.29% | 12,920,730 |
| Nov 28, 2025 | 46.68 | 49.20 | 46.21 | 48.20 | 48.20 | 2.73% | 22,412,860 |
| Nov 27, 2025 | 47.11 | 47.65 | 46.26 | 46.92 | 46.92 | -1.43% | 16,035,300 |