Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 4.820 | 4.830 | 4.660 | 4.680 | 4.680 | 18,555,801 |
| 2026-04-22 | 4.890 | 4.890 | 4.780 | 4.820 | 4.820 | 13,615,540 |
| 2026-04-21 | 4.890 | 4.930 | 4.820 | 4.870 | 4.870 | 13,553,600 |
| 2026-04-20 | 4.820 | 4.930 | 4.690 | 4.900 | 4.900 | 16,200,800 |
| 2026-04-17 | 4.850 | 4.860 | 4.730 | 4.780 | 4.780 | 15,080,660 |
| 2026-04-16 | 4.710 | 4.880 | 4.710 | 4.860 | 4.860 | 19,231,100 |
| 2026-04-15 | 4.750 | 4.820 | 4.700 | 4.700 | 4.700 | 14,477,600 |
| 2026-04-14 | 4.750 | 4.750 | 4.630 | 4.750 | 4.750 | 16,966,100 |
| 2026-04-13 | 4.530 | 4.750 | 4.500 | 4.730 | 4.730 | 21,100,500 |
| 2026-04-10 | 4.470 | 4.670 | 4.400 | 4.580 | 4.580 | 16,738,561 |
| 2026-04-09 | 4.490 | 4.490 | 4.370 | 4.440 | 4.440 | 14,874,760 |
| 2026-04-08 | 4.430 | 4.500 | 4.410 | 4.490 | 4.490 | 19,302,090 |
| 2026-04-07 | 4.220 | 4.380 | 4.180 | 4.350 | 4.350 | 19,377,500 |
| 2026-04-03 | 4.440 | 4.490 | 4.170 | 4.230 | 4.230 | 22,241,301 |
| 2026-04-02 | 4.640 | 4.650 | 4.370 | 4.430 | 4.430 | 23,268,600 |
| 2026-04-01 | 4.780 | 4.800 | 4.540 | 4.610 | 4.610 | 23,976,510 |
| 2026-03-31 | 4.720 | 4.880 | 4.650 | 4.650 | 4.650 | 25,575,420 |
| 2026-03-30 | 4.790 | 4.830 | 4.620 | 4.690 | 4.690 | 34,102,121 |
| 2026-03-27 | 4.440 | 4.970 | 4.440 | 4.750 | 4.750 | 51,645,020 |
| 2026-03-26 | 4.720 | 4.770 | 4.450 | 4.520 | 4.520 | 26,562,500 |
| 2026-03-25 | 4.590 | 4.880 | 4.590 | 4.680 | 4.680 | 43,897,578 |
| 2026-03-24 | 4.380 | 4.560 | 4.270 | 4.550 | 4.550 | 48,428,059 |
| 2026-03-23 | 4.510 | 4.520 | 4.170 | 4.240 | 4.240 | 46,347,781 |
| 2026-03-20 | 4.890 | 4.980 | 4.580 | 4.630 | 4.630 | 57,122,660 |
| 2026-03-19 | 5.060 | 5.270 | 4.830 | 4.890 | 4.890 | 69,841,602 |
| 2026-03-18 | 5.570 | 5.640 | 5.010 | 5.200 | 5.200 | 117,079,000 |
| 2026-03-17 | 5.640 | 6.140 | 5.440 | 5.490 | 5.490 | 136,842,000 |
| 2026-03-16 | 5.480 | 5.650 | 5.420 | 5.580 | 5.580 | 57,104,078 |
| 2026-03-13 | 5.450 | 5.870 | 5.310 | 5.510 | 5.510 | 103,935,695 |
| 2026-03-12 | 4.880 | 5.370 | 4.750 | 5.370 | 5.370 | 54,419,461 |
| 2026-03-11 | 5.030 | 5.050 | 4.820 | 4.880 | 4.880 | 27,879,461 |
| 2026-03-10 | 4.920 | 5.090 | 4.870 | 5.050 | 5.050 | 33,727,898 |
| 2026-03-09 | 4.830 | 4.910 | 4.740 | 4.890 | 4.890 | 30,389,789 |
| 2026-03-06 | 4.500 | 4.980 | 4.500 | 4.910 | 4.910 | 44,703,039 |
| 2026-03-05 | 4.660 | 4.680 | 4.520 | 4.550 | 4.550 | 20,803,100 |
| 2026-03-04 | 4.360 | 4.700 | 4.280 | 4.560 | 4.560 | 35,704,832 |
| 2026-03-03 | 4.630 | 4.710 | 4.370 | 4.400 | 4.400 | 33,075,262 |
| 2026-03-02 | 4.660 | 4.820 | 4.500 | 4.660 | 4.660 | 36,202,551 |
| 2026-02-27 | 4.670 | 4.760 | 4.580 | 4.740 | 4.740 | 34,668,031 |
| 2026-02-26 | 4.720 | 4.780 | 4.660 | 4.690 | 4.690 | 52,603,352 |
| 2026-02-25 | 4.630 | 4.740 | 4.580 | 4.670 | 4.670 | 83,728,281 |
| 2026-02-24 | 4.230 | 4.570 | 4.190 | 4.570 | 4.570 | 48,668,641 |
| 2026-02-13 | 4.160 | 4.220 | 4.120 | 4.150 | 4.150 | 18,681,619 |
| 2026-02-12 | 4.260 | 4.290 | 4.150 | 4.170 | 4.170 | 23,144,400 |
| 2026-02-11 | 4.250 | 4.330 | 4.220 | 4.260 | 4.260 | 21,700,100 |
| 2026-02-10 | 4.240 | 4.300 | 4.210 | 4.250 | 4.250 | 20,956,520 |
| 2026-02-09 | 4.200 | 4.240 | 4.160 | 4.230 | 4.230 | 22,119,680 |
| 2026-02-06 | 4.150 | 4.220 | 4.140 | 4.180 | 4.180 | 17,366,391 |
| 2026-02-05 | 4.150 | 4.250 | 4.120 | 4.190 | 4.190 | 23,724,770 |
| 2026-02-04 | 4.100 | 4.220 | 4.080 | 4.180 | 4.180 | 23,541,689 |
| 2026-02-03 | 4.070 | 4.130 | 4.010 | 4.120 | 4.120 | 32,129,090 |
| 2026-02-02 | 3.950 | 4.080 | 3.920 | 4.010 | 4.010 | 41,716,500 |
| 2026-01-30 | 3.900 | 3.980 | 3.860 | 3.940 | 3.940 | 25,366,420 |
| 2026-01-29 | 3.970 | 4.020 | 3.900 | 3.930 | 3.930 | 20,823,699 |
| 2026-01-28 | 4.030 | 4.090 | 3.960 | 3.970 | 3.970 | 21,891,020 |
| 2026-01-27 | 4.000 | 4.050 | 3.910 | 4.030 | 4.030 | 24,285,619 |
| 2026-01-26 | 4.140 | 4.140 | 3.970 | 4.020 | 4.020 | 32,174,480 |
| 2026-01-23 | 4.180 | 4.250 | 4.100 | 4.140 | 4.140 | 32,166,221 |
| 2026-01-22 | 4.070 | 4.200 | 4.040 | 4.200 | 4.200 | 40,817,434 |
| 2026-01-21 | 4.000 | 4.070 | 3.950 | 4.060 | 4.060 | 30,029,641 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.