Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4.010 | 4.140 | 3.980 | 4.070 | 4.070 | 47,272,578 |
| 2026-01-19 | 4.010 | 4.070 | 3.960 | 4.030 | 4.030 | 44,825,922 |
| 2026-01-16 | 3.910 | 4.160 | 3.820 | 4.030 | 4.030 | 65,329,963 |
| 2026-01-15 | 3.960 | 3.970 | 3.860 | 3.890 | 3.890 | 27,806,060 |
| 2026-01-14 | 3.940 | 4.020 | 3.890 | 3.980 | 3.980 | 38,636,320 |
| 2026-01-13 | 4.050 | 4.070 | 3.940 | 3.950 | 3.950 | 39,695,580 |
| 2026-01-12 | 3.990 | 4.050 | 3.950 | 4.050 | 4.050 | 46,620,180 |
| 2026-01-09 | 3.950 | 3.990 | 3.880 | 3.980 | 3.980 | 46,587,820 |
| 2026-01-08 | 3.920 | 3.980 | 3.870 | 3.940 | 3.940 | 47,081,606 |
| 2026-01-07 | 3.930 | 3.950 | 3.860 | 3.880 | 3.880 | 52,101,161 |
| 2026-01-06 | 3.950 | 4.060 | 3.900 | 3.960 | 3.960 | 79,747,600 |
| 2026-01-05 | 3.880 | 4.110 | 3.760 | 3.950 | 3.950 | 107,545,740 |
| 2025-12-31 | 4.080 | 4.290 | 3.940 | 3.950 | 3.950 | 155,494,404 |
| 2025-12-30 | 4.370 | 4.440 | 4.370 | 4.370 | 4.370 | 23,871,700 |
| 2025-12-29 | 4.500 | 4.860 | 4.420 | 4.860 | 4.860 | 113,739,898 |
| 2025-12-26 | 4.200 | 4.420 | 4.140 | 4.420 | 4.420 | 56,085,497 |
| 2025-12-25 | 3.650 | 4.020 | 3.550 | 4.020 | 4.020 | 37,215,820 |
| 2025-12-24 | 3.770 | 3.820 | 3.610 | 3.650 | 3.650 | 21,744,600 |
| 2025-12-23 | 3.600 | 3.820 | 3.550 | 3.640 | 3.640 | 26,634,080 |
| 2025-12-22 | 3.650 | 3.680 | 3.590 | 3.630 | 3.630 | 16,627,560 |
| 2025-12-19 | 3.530 | 3.630 | 3.500 | 3.620 | 3.620 | 15,474,400 |
| 2025-12-18 | 3.470 | 3.630 | 3.450 | 3.540 | 3.540 | 19,816,580 |
| 2025-12-17 | 3.470 | 3.500 | 3.370 | 3.450 | 3.450 | 17,090,180 |
| 2025-12-16 | 3.560 | 3.570 | 3.450 | 3.470 | 3.470 | 14,496,860 |
| 2025-12-15 | 3.510 | 3.590 | 3.430 | 3.550 | 3.550 | 16,956,320 |
| 2025-12-12 | 3.590 | 3.640 | 3.500 | 3.520 | 3.520 | 17,761,600 |
| 2025-12-11 | 3.700 | 3.700 | 3.580 | 3.590 | 3.590 | 17,323,160 |
| 2025-12-10 | 3.750 | 3.790 | 3.670 | 3.680 | 3.680 | 14,592,100 |
| 2025-12-09 | 3.750 | 3.810 | 3.720 | 3.740 | 3.740 | 13,989,060 |
| 2025-12-08 | 3.800 | 3.850 | 3.720 | 3.750 | 3.750 | 13,908,600 |
| 2025-12-05 | 3.730 | 3.790 | 3.640 | 3.770 | 3.770 | 12,532,440 |
| 2025-12-04 | 3.780 | 3.830 | 3.680 | 3.730 | 3.730 | 13,405,800 |
| 2025-12-03 | 3.870 | 3.870 | 3.760 | 3.780 | 3.780 | 14,922,900 |
| 2025-12-02 | 3.820 | 3.940 | 3.730 | 3.840 | 3.840 | 21,921,860 |
| 2025-12-01 | 3.900 | 3.930 | 3.810 | 3.820 | 3.820 | 17,163,600 |
| 2025-11-28 | 3.820 | 3.880 | 3.710 | 3.870 | 3.870 | 14,362,260 |
| 2025-11-27 | 3.780 | 3.820 | 3.720 | 3.780 | 3.780 | 14,891,203 |
| 2025-11-26 | 3.860 | 3.870 | 3.730 | 3.760 | 3.760 | 18,576,000 |
| 2025-11-25 | 3.730 | 3.910 | 3.670 | 3.850 | 3.850 | 22,115,000 |
| 2025-11-24 | 3.600 | 3.730 | 3.570 | 3.700 | 3.700 | 30,025,020 |
| 2025-11-21 | 3.780 | 3.850 | 3.530 | 3.560 | 3.560 | 28,049,080 |
| 2025-11-20 | 3.870 | 3.880 | 3.760 | 3.820 | 3.820 | 18,888,578 |
| 2025-11-19 | 3.990 | 4.060 | 3.760 | 3.860 | 3.860 | 25,334,200 |
| 2025-11-18 | 4.140 | 4.140 | 3.980 | 4.000 | 4.000 | 21,539,080 |
| 2025-11-17 | 4.150 | 4.160 | 4.080 | 4.120 | 4.120 | 12,603,560 |
| 2025-11-14 | 4.080 | 4.180 | 4.070 | 4.110 | 4.110 | 14,141,840 |
| 2025-11-13 | 4.040 | 4.100 | 4.010 | 4.080 | 4.080 | 12,760,120 |
| 2025-11-12 | 4.080 | 4.110 | 4.000 | 4.040 | 4.040 | 13,207,300 |
| 2025-11-11 | 4.030 | 4.100 | 4.010 | 4.080 | 4.080 | 14,541,400 |
| 2025-11-10 | 4.010 | 4.060 | 3.950 | 4.020 | 4.020 | 15,318,320 |
| 2025-11-07 | 4.040 | 4.070 | 4.000 | 4.000 | 4.000 | 15,854,663 |
| 2025-11-06 | 4.160 | 4.180 | 4.000 | 4.040 | 4.040 | 19,370,920 |
| 2025-11-05 | 3.950 | 4.140 | 3.920 | 4.100 | 4.100 | 26,321,100 |
| 2025-11-04 | 3.930 | 4.000 | 3.890 | 3.980 | 3.980 | 19,338,260 |
| 2025-11-03 | 3.780 | 3.930 | 3.760 | 3.900 | 3.900 | 21,128,400 |
| 2025-10-31 | 3.730 | 3.800 | 3.730 | 3.780 | 3.780 | 12,001,880 |
| 2025-10-30 | 3.770 | 3.800 | 3.720 | 3.730 | 3.730 | 9,336,955 |
| 2025-10-29 | 3.790 | 3.810 | 3.710 | 3.790 | 3.790 | 12,929,240 |
| 2025-10-28 | 3.820 | 3.860 | 3.790 | 3.810 | 3.810 | 11,621,500 |
| 2025-10-27 | 3.900 | 3.910 | 3.800 | 3.830 | 3.830 | 14,436,940 |
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.