Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3.310 | 3.430 | 3.290 | 3.340 | 3.340 | 24,918,580 |
| 2026-07-21 | 3.380 | 3.390 | 3.010 | 3.370 | 3.370 | 37,898,480 |
| 2026-07-20 | 3.630 | 3.740 | 3.250 | 3.340 | 3.340 | 35,721,199 |
| 2026-07-17 | 3.870 | 3.950 | 3.520 | 3.580 | 3.580 | 29,934,100 |
| 2026-07-16 | 3.850 | 3.970 | 3.810 | 3.860 | 3.860 | 22,758,787 |
| 2026-07-15 | 3.890 | 4.030 | 3.830 | 3.890 | 3.890 | 21,876,830 |
| 2026-07-14 | 3.830 | 3.900 | 3.700 | 3.890 | 3.890 | 28,215,359 |
| 2026-07-13 | 4.150 | 4.150 | 3.800 | 3.810 | 3.810 | 34,487,770 |
| 2026-07-10 | 4.250 | 4.310 | 4.070 | 4.130 | 4.130 | 46,406,301 |
| 2026-07-09 | 4.140 | 4.280 | 4.020 | 4.270 | 4.270 | 54,803,020 |
| 2026-07-08 | 4.290 | 4.530 | 4.060 | 4.110 | 4.110 | 58,373,895 |
| 2026-07-07 | 4.110 | 4.520 | 4.080 | 4.360 | 4.360 | 76,458,336 |
| 2026-07-06 | 4.040 | 4.320 | 3.970 | 4.130 | 4.130 | 59,129,957 |
| 2026-07-03 | 4.560 | 4.560 | 4.150 | 4.150 | 4.150 | 50,988,602 |
| 2026-07-02 | 4.170 | 4.610 | 4.130 | 4.610 | 4.610 | 18,399,381 |
| 2026-07-01 | 4.190 | 4.280 | 4.040 | 4.190 | 4.190 | 23,534,100 |
| 2026-06-30 | 4.190 | 4.310 | 4.080 | 4.260 | 4.260 | 25,230,141 |
| 2026-06-29 | 4.310 | 4.340 | 4.040 | 4.170 | 4.170 | 23,331,641 |
| 2026-06-26 | 4.280 | 4.380 | 4.190 | 4.310 | 4.310 | 20,148,141 |
| 2026-06-25 | 4.410 | 4.430 | 4.250 | 4.310 | 4.310 | 19,306,080 |
| 2026-06-24 | 4.500 | 4.560 | 4.280 | 4.390 | 4.390 | 21,802,881 |
| 2026-06-23 | 4.570 | 4.660 | 4.510 | 4.540 | 4.540 | 21,393,400 |
| 2026-06-22 | 4.630 | 4.670 | 4.390 | 4.560 | 4.560 | 26,861,143 |
| 2026-06-18 | 4.640 | 4.730 | 4.450 | 4.650 | 4.650 | 36,635,367 |
| 2026-06-17 | 4.860 | 5.130 | 4.640 | 4.670 | 4.670 | 32,881,328 |
| 2026-06-16 | 4.620 | 5.030 | 4.530 | 4.880 | 4.880 | 36,893,199 |
| 2026-06-15 | 4.860 | 4.950 | 4.610 | 4.660 | 4.660 | 27,652,301 |
| 2026-06-12 | 4.760 | 4.900 | 4.580 | 4.840 | 4.840 | 25,446,400 |
| 2026-06-11 | 4.700 | 4.750 | 4.540 | 4.630 | 4.630 | 19,256,359 |
| 2026-06-10 | 4.740 | 4.800 | 4.560 | 4.710 | 4.710 | 19,014,520 |
| 2026-06-09 | 4.890 | 4.930 | 4.740 | 4.810 | 4.810 | 19,000,100 |
| 2026-06-08 | 4.970 | 5.070 | 4.740 | 4.790 | 4.790 | 22,079,279 |
| 2026-06-05 | 5.050 | 5.160 | 4.860 | 5.030 | 5.030 | 24,292,500 |
| 2026-06-04 | 5.160 | 5.170 | 4.990 | 5.060 | 5.060 | 17,817,359 |
| 2026-06-03 | 5.220 | 5.320 | 5.100 | 5.180 | 5.180 | 23,219,119 |
| 2026-06-02 | 5.580 | 5.580 | 5.150 | 5.240 | 5.240 | 30,033,240 |
| 2026-06-01 | 5.570 | 5.740 | 5.460 | 5.500 | 5.500 | 21,788,580 |
| 2026-05-29 | 5.880 | 5.990 | 5.530 | 5.610 | 5.610 | 24,786,900 |
| 2026-05-28 | 5.840 | 5.930 | 5.710 | 5.870 | 5.870 | 24,255,760 |
| 2026-05-27 | 5.990 | 6.070 | 5.780 | 5.850 | 5.850 | 30,907,641 |
| 2026-05-26 | 6.460 | 6.470 | 5.960 | 6.070 | 6.070 | 41,427,219 |
| 2026-05-25 | 6.560 | 6.710 | 6.320 | 6.480 | 6.480 | 52,519,688 |
| 2026-05-22 | 6.010 | 6.550 | 6.000 | 6.380 | 6.380 | 59,274,449 |
| 2026-05-21 | 6.340 | 6.400 | 5.840 | 5.950 | 5.950 | 31,985,801 |
| 2026-05-20 | 6.310 | 6.370 | 6.190 | 6.340 | 6.340 | 28,680,920 |
| 2026-05-19 | 6.380 | 6.560 | 6.190 | 6.260 | 6.260 | 36,429,781 |
| 2026-05-18 | 6.150 | 6.440 | 5.970 | 6.370 | 6.370 | 39,497,422 |
| 2026-05-15 | 6.190 | 6.320 | 6.110 | 6.180 | 6.180 | 30,364,900 |
| 2026-05-14 | 6.260 | 6.340 | 6.120 | 6.190 | 6.190 | 30,067,760 |
| 2026-05-13 | 6.270 | 6.410 | 6.160 | 6.240 | 6.240 | 31,053,920 |
| 2026-05-12 | 6.400 | 6.450 | 6.230 | 6.320 | 6.320 | 45,971,699 |
| 2026-05-11 | 6.480 | 6.670 | 6.390 | 6.460 | 6.460 | 48,931,688 |
| 2026-05-08 | 6.380 | 6.770 | 6.360 | 6.570 | 6.570 | 70,574,367 |
| 2026-05-07 | 6.070 | 6.580 | 5.860 | 6.410 | 6.410 | 93,352,109 |
| 2026-05-06 | 6.060 | 6.320 | 5.930 | 6.090 | 6.090 | 98,435,117 |
| 2026-04-30 | 6.410 | 6.600 | 5.890 | 5.930 | 5.930 | 132,065,500 |
| 2026-04-29 | 5.700 | 6.180 | 5.650 | 6.180 | 6.180 | 34,810,281 |
| 2026-04-28 | 5.160 | 5.620 | 5.120 | 5.620 | 5.620 | 42,021,141 |
| 2026-04-27 | 4.940 | 5.150 | 4.860 | 5.110 | 5.110 | 31,916,439 |
| 2026-04-24 | 4.660 | 5.130 | 4.660 | 4.980 | 4.980 | 40,760,238 |
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.