Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 3.870 | 3.930 | 3.830 | 3.860 | 3.860 | 14,660,218 |
| 2025-10-23 | 3.890 | 3.900 | 3.800 | 3.860 | 3.860 | 17,299,500 |
| 2025-10-22 | 3.840 | 3.890 | 3.810 | 3.870 | 3.870 | 14,890,198 |
| 2025-10-21 | 3.760 | 3.860 | 3.720 | 3.850 | 3.850 | 18,538,218 |
| 2025-10-20 | 3.680 | 3.750 | 3.630 | 3.750 | 3.750 | 15,643,599 |
| 2025-10-17 | 3.700 | 3.730 | 3.630 | 3.630 | 3.630 | 11,761,400 |
| 2025-10-16 | 3.730 | 3.760 | 3.660 | 3.710 | 3.710 | 10,623,880 |
| 2025-10-15 | 3.740 | 3.760 | 3.670 | 3.720 | 3.720 | 12,322,715 |
| 2025-10-14 | 3.760 | 3.800 | 3.700 | 3.720 | 3.720 | 14,706,400 |
| 2025-10-13 | 3.630 | 3.740 | 3.500 | 3.720 | 3.720 | 17,175,460 |
| 2025-10-10 | 3.740 | 3.800 | 3.670 | 3.730 | 3.730 | 21,195,266 |
| 2025-10-09 | 3.630 | 3.720 | 3.580 | 3.700 | 3.700 | 29,082,340 |
| 2025-09-30 | 3.650 | 4.020 | 3.580 | 3.620 | 3.620 | 39,755,634 |
| 2025-09-29 | 3.560 | 3.660 | 3.460 | 3.650 | 3.650 | 14,403,620 |
| 2025-09-26 | 3.520 | 3.590 | 3.420 | 3.540 | 3.540 | 12,498,080 |
| 2025-09-25 | 3.570 | 3.620 | 3.480 | 3.520 | 3.520 | 10,317,460 |
| 2025-09-24 | 3.430 | 3.590 | 3.410 | 3.570 | 3.570 | 18,947,420 |
| 2025-09-23 | 3.560 | 3.580 | 3.310 | 3.450 | 3.450 | 25,953,616 |
| 2025-09-22 | 3.610 | 3.630 | 3.470 | 3.560 | 3.560 | 15,148,359 |
| 2025-09-19 | 3.690 | 3.700 | 3.550 | 3.590 | 3.590 | 15,088,000 |
| 2025-09-18 | 3.890 | 3.890 | 3.620 | 3.680 | 3.680 | 21,243,500 |
| 2025-09-17 | 3.830 | 3.890 | 3.750 | 3.830 | 3.830 | 20,128,520 |
| 2025-09-16 | 3.720 | 3.790 | 3.700 | 3.790 | 3.790 | 15,874,660 |
| 2025-09-15 | 3.730 | 3.740 | 3.670 | 3.720 | 3.720 | 12,499,423 |
| 2025-09-12 | 3.760 | 3.770 | 3.700 | 3.730 | 3.730 | 11,415,480 |
| 2025-09-11 | 3.740 | 3.760 | 3.650 | 3.760 | 3.760 | 13,507,100 |
| 2025-09-10 | 3.690 | 3.780 | 3.680 | 3.740 | 3.740 | 15,252,720 |
| 2025-09-09 | 3.700 | 3.730 | 3.650 | 3.680 | 3.680 | 12,059,500 |
| 2025-09-08 | 3.690 | 3.710 | 3.600 | 3.700 | 3.700 | 17,779,900 |
| 2025-09-05 | 3.560 | 3.650 | 3.480 | 3.650 | 3.650 | 17,162,800 |
| 2025-09-04 | 3.570 | 3.660 | 3.520 | 3.570 | 3.570 | 21,662,375 |
| 2025-09-03 | 3.710 | 3.710 | 3.510 | 3.530 | 3.530 | 18,121,260 |
| 2025-09-02 | 3.690 | 3.740 | 3.620 | 3.690 | 3.690 | 21,096,960 |
| 2025-09-01 | 3.680 | 3.790 | 3.640 | 3.690 | 3.690 | 21,828,140 |
| 2025-08-29 | 3.750 | 3.770 | 3.660 | 3.680 | 3.680 | 20,758,700 |
| 2025-08-28 | 3.840 | 3.910 | 3.630 | 3.770 | 3.770 | 32,433,200 |
| 2025-08-27 | 4.020 | 4.050 | 3.780 | 3.800 | 3.800 | 30,884,740 |
| 2025-08-26 | 3.790 | 4.100 | 3.710 | 4.010 | 4.010 | 51,282,860 |
| 2025-08-25 | 3.920 | 3.970 | 3.780 | 3.800 | 3.800 | 33,245,860 |
| 2025-08-22 | 3.880 | 3.930 | 3.770 | 3.910 | 3.910 | 27,952,680 |
| 2025-08-21 | 3.900 | 3.920 | 3.850 | 3.890 | 3.890 | 19,314,780 |
| 2025-08-20 | 3.850 | 3.880 | 3.800 | 3.880 | 3.880 | 20,613,880 |
| 2025-08-19 | 3.850 | 3.880 | 3.770 | 3.850 | 3.850 | 26,700,180 |
| 2025-08-18 | 3.880 | 3.920 | 3.750 | 3.830 | 3.830 | 37,341,180 |
| 2025-08-15 | 3.900 | 3.970 | 3.840 | 3.860 | 3.860 | 29,748,166 |
| 2025-08-14 | 4.070 | 4.080 | 3.900 | 3.910 | 3.910 | 40,075,460 |
| 2025-08-13 | 4.200 | 4.330 | 4.030 | 4.080 | 4.080 | 60,189,500 |
| 2025-08-12 | 4.060 | 4.250 | 3.990 | 4.160 | 4.160 | 41,911,623 |
| 2025-08-11 | 3.950 | 4.080 | 3.930 | 4.040 | 4.040 | 42,003,980 |
| 2025-08-08 | 3.900 | 3.910 | 3.840 | 3.890 | 3.890 | 25,286,060 |
| 2025-08-07 | 4.000 | 4.010 | 3.840 | 3.900 | 3.900 | 37,431,131 |
| 2025-08-06 | 4.010 | 4.060 | 3.980 | 3.980 | 3.980 | 36,873,220 |
| 2025-08-05 | 4.150 | 4.180 | 3.980 | 4.020 | 4.020 | 48,211,686 |
| 2025-08-04 | 4.180 | 4.250 | 4.000 | 4.120 | 4.120 | 87,415,500 |
| 2025-08-01 | 3.860 | 4.200 | 3.830 | 4.200 | 4.200 | 48,691,596 |
| 2025-07-31 | 4.090 | 4.390 | 3.780 | 3.820 | 3.820 | 95,814,674 |
| 2025-07-30 | 3.950 | 4.190 | 3.890 | 4.170 | 4.170 | 73,464,278 |
| 2025-07-29 | 3.890 | 3.990 | 3.690 | 3.900 | 3.900 | 59,690,360 |
| 2025-07-28 | 3.930 | 3.990 | 3.840 | 3.920 | 3.920 | 50,320,346 |
| 2025-07-25 | 3.730 | 3.950 | 3.650 | 3.850 | 3.850 | 76,351,303 |
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.