Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.520 | 3.830 | 3.520 | 3.740 | 3.740 | 86,489,680 |
| 2025-07-23 | 3.410 | 3.760 | 3.340 | 3.690 | 3.690 | 104,118,813 |
| 2025-07-22 | 3.450 | 3.520 | 3.400 | 3.420 | 3.420 | 68,992,554 |
| 2025-07-21 | 3.580 | 3.590 | 3.410 | 3.440 | 3.440 | 94,114,023 |
| 2025-07-18 | 3.300 | 3.620 | 3.280 | 3.620 | 3.620 | 19,805,543 |
| 2025-07-17 | 3.330 | 3.340 | 3.270 | 3.290 | 3.290 | 11,572,156 |
| 2025-07-16 | 3.220 | 3.330 | 3.190 | 3.310 | 3.310 | 16,570,786 |
| 2025-07-15 | 3.350 | 3.360 | 3.170 | 3.220 | 3.220 | 23,598,740 |
| 2025-07-14 | 3.310 | 3.440 | 3.280 | 3.380 | 3.380 | 23,714,240 |
| 2025-07-11 | 3.310 | 3.320 | 3.240 | 3.300 | 3.300 | 10,272,360 |
| 2025-07-10 | 3.290 | 3.320 | 3.260 | 3.300 | 3.300 | 10,250,300 |
| 2025-07-09 | 3.310 | 3.340 | 3.260 | 3.290 | 3.290 | 9,915,340 |
| 2025-07-08 | 3.300 | 3.340 | 3.270 | 3.300 | 3.300 | 11,707,500 |
| 2025-07-07 | 3.240 | 3.310 | 3.200 | 3.300 | 3.300 | 14,589,226 |
| 2025-07-04 | 3.290 | 3.300 | 3.210 | 3.230 | 3.230 | 16,105,200 |
| 2025-07-03 | 3.330 | 3.350 | 3.210 | 3.290 | 3.290 | 20,319,463 |
| 2025-07-02 | 3.330 | 3.350 | 3.310 | 3.330 | 3.330 | 14,319,923 |
| 2025-07-01 | 3.340 | 3.340 | 3.250 | 3.300 | 3.300 | 11,766,880 |
| 2025-06-30 | 3.290 | 3.320 | 3.220 | 3.300 | 3.300 | 12,630,860 |
| 2025-06-27 | 3.240 | 3.300 | 3.210 | 3.260 | 3.260 | 11,461,340 |
| 2025-06-26 | 3.190 | 3.250 | 3.170 | 3.240 | 3.240 | 10,926,100 |
| 2025-06-25 | 3.230 | 3.250 | 3.150 | 3.180 | 3.180 | 11,817,540 |
| 2025-06-24 | 3.110 | 3.220 | 3.090 | 3.210 | 3.210 | 14,370,760 |
| 2025-06-23 | 2.980 | 3.090 | 2.920 | 3.080 | 3.080 | 12,275,100 |
| 2025-06-20 | 2.980 | 3.030 | 2.950 | 2.980 | 2.980 | 14,721,400 |
| 2025-06-19 | 3.070 | 3.100 | 2.970 | 2.990 | 2.990 | 13,849,500 |
| 2025-06-18 | 3.130 | 3.130 | 3.060 | 3.070 | 3.070 | 9,537,200 |
| 2025-06-17 | 3.140 | 3.150 | 3.090 | 3.130 | 3.130 | 9,524,166 |
| 2025-06-16 | 3.090 | 3.150 | 3.080 | 3.120 | 3.120 | 9,577,800 |
| 2025-06-13 | 3.160 | 3.170 | 3.070 | 3.100 | 3.100 | 12,597,100 |
| 2025-06-12 | 3.160 | 3.180 | 3.110 | 3.170 | 3.170 | 11,689,700 |
| 2025-06-11 | 3.160 | 3.200 | 3.140 | 3.150 | 3.150 | 11,749,720 |
| 2025-06-10 | 3.230 | 3.230 | 3.100 | 3.150 | 3.150 | 16,255,900 |
| 2025-06-09 | 3.210 | 3.230 | 3.140 | 3.200 | 3.200 | 16,885,120 |
| 2025-06-06 | 3.120 | 3.250 | 3.110 | 3.180 | 3.180 | 22,837,040 |
| 2025-06-05 | 3.130 | 3.280 | 3.080 | 3.100 | 3.100 | 24,699,440 |
| 2025-06-04 | 3.060 | 3.120 | 3.050 | 3.120 | 3.120 | 14,052,100 |
| 2025-06-03 | 3.000 | 3.120 | 2.960 | 3.060 | 3.060 | 16,345,900 |
| 2025-05-30 | 3.050 | 3.060 | 2.970 | 3.000 | 3.000 | 10,773,200 |
| 2025-05-29 | 2.980 | 3.050 | 2.950 | 3.050 | 3.050 | 12,604,440 |
| 2025-05-28 | 3.000 | 3.010 | 2.940 | 2.950 | 2.950 | 7,585,920 |
| 2025-05-27 | 2.960 | 3.000 | 2.920 | 2.980 | 2.980 | 10,118,400 |
| 2025-05-26 | 2.930 | 3.000 | 2.890 | 2.950 | 2.950 | 9,956,080 |
| 2025-05-23 | 2.980 | 2.990 | 2.920 | 2.920 | 2.920 | 13,914,540 |
| 2025-05-22 | 3.000 | 3.070 | 2.930 | 2.970 | 2.970 | 12,918,720 |
| 2025-05-21 | 3.080 | 3.090 | 3.000 | 3.030 | 3.030 | 14,710,900 |
| 2025-05-20 | 3.000 | 3.050 | 2.950 | 3.040 | 3.040 | 13,107,523 |
| 2025-05-19 | 2.990 | 3.020 | 2.940 | 2.990 | 2.990 | 14,264,800 |
| 2025-05-16 | 2.900 | 2.960 | 2.890 | 2.940 | 2.940 | 11,854,786 |
| 2025-05-15 | 2.900 | 2.970 | 2.860 | 2.910 | 2.910 | 15,417,906 |
| 2025-05-14 | 2.940 | 2.980 | 2.870 | 2.900 | 2.900 | 16,361,000 |
| 2025-05-13 | 2.970 | 3.000 | 2.920 | 2.940 | 2.940 | 9,368,083 |
| 2025-05-12 | 2.970 | 3.010 | 2.910 | 2.930 | 2.930 | 10,423,763 |
| 2025-05-09 | 3.000 | 3.010 | 2.930 | 2.940 | 2.940 | 10,584,760 |
| 2025-05-08 | 2.940 | 3.010 | 2.930 | 2.980 | 2.980 | 14,520,840 |
| 2025-05-07 | 2.920 | 2.990 | 2.900 | 2.940 | 2.940 | 17,863,186 |
| 2025-05-06 | 2.840 | 2.950 | 2.840 | 2.890 | 2.890 | 21,020,880 |
| 2025-04-30 | 2.780 | 2.830 | 2.750 | 2.790 | 2.790 | 14,228,640 |
| 2025-04-29 | 2.610 | 2.760 | 2.600 | 2.740 | 2.740 | 13,465,500 |
| 2025-04-28 | 2.720 | 2.730 | 2.620 | 2.640 | 2.640 | 8,998,980 |
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.