Suzhou Yangtze New Materials historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.890 | 4.110 | 3.730 | 3.740 | 3.740 | 19,893,800 |
| 2026-10-21 | 3.970 | 3.990 | 3.860 | 3.880 | 3.880 | 11,858,360 |
| 2026-10-20 | 3.880 | 3.990 | 3.820 | 3.910 | 3.910 | 14,713,200 |
| 2026-10-19 | 3.930 | 4.000 | 3.710 | 3.900 | 3.900 | 17,151,333 |
| 2026-10-16 | 4.080 | 4.120 | 3.940 | 3.990 | 3.990 | 15,937,002 |
| 2026-10-15 | 4.010 | 4.120 | 3.950 | 4.000 | 4.000 | 17,662,359 |
| 2026-10-14 | 4.290 | 4.400 | 4.130 | 4.140 | 4.140 | 12,771,900 |
| 2026-10-13 | 4.190 | 4.340 | 4.020 | 4.290 | 4.290 | 14,374,780 |
| 2026-10-12 | 4.370 | 4.390 | 4.190 | 4.200 | 4.200 | 10,497,019 |
| 2026-10-09 | 4.330 | 4.390 | 4.130 | 4.370 | 4.370 | 15,205,300 |
| 2026-10-08 | 4.460 | 4.510 | 4.310 | 4.370 | 4.370 | 12,278,200 |
| 2026-09-30 | 4.520 | 4.530 | 4.400 | 4.420 | 4.420 | 10,927,000 |
| 2026-09-29 | 4.460 | 4.570 | 4.410 | 4.510 | 4.510 | 13,342,389 |
| 2026-09-28 | 4.640 | 4.660 | 4.420 | 4.460 | 4.460 | 12,404,760 |
| 2026-09-24 | 4.700 | 4.740 | 4.540 | 4.580 | 4.580 | 14,870,000 |
| 2026-09-23 | 4.820 | 4.830 | 4.670 | 4.690 | 4.690 | 12,806,400 |
| 2026-09-22 | 4.750 | 4.850 | 4.710 | 4.830 | 4.830 | 14,876,163 |
| 2026-09-21 | 4.650 | 4.820 | 4.610 | 4.790 | 4.790 | 16,017,800 |
| 2026-09-18 | 4.680 | 4.700 | 4.590 | 4.630 | 4.630 | 16,558,000 |
| 2026-09-17 | 4.700 | 4.710 | 4.540 | 4.610 | 4.610 | 15,609,903 |
| 2026-09-16 | 4.550 | 4.750 | 4.460 | 4.680 | 4.680 | 17,115,100 |
| 2026-09-15 | 4.740 | 4.740 | 4.540 | 4.560 | 4.560 | 23,328,400 |
| 2026-09-14 | 4.710 | 4.850 | 4.610 | 4.700 | 4.700 | 33,391,969 |
| 2026-09-11 | 4.970 | 5.090 | 4.690 | 4.790 | 4.790 | 47,086,980 |
| 2026-09-10 | 4.890 | 5.010 | 4.770 | 4.900 | 4.900 | 52,999,965 |
| 2026-09-09 | 4.640 | 4.960 | 4.560 | 4.940 | 4.940 | 46,380,527 |
| 2026-09-08 | 4.430 | 4.670 | 4.340 | 4.590 | 4.590 | 35,797,621 |
| 2026-09-07 | 4.170 | 4.510 | 4.110 | 4.410 | 4.410 | 29,630,420 |
| 2026-09-04 | 4.120 | 4.340 | 4.100 | 4.170 | 4.170 | 21,269,641 |
| 2026-09-03 | 4.200 | 4.240 | 4.070 | 4.090 | 4.090 | 11,240,400 |
| 2026-09-02 | 4.160 | 4.210 | 4.090 | 4.190 | 4.190 | 10,906,880 |
| 2026-09-01 | 4.130 | 4.200 | 4.120 | 4.160 | 4.160 | 11,036,300 |
| 2026-08-31 | 4.120 | 4.170 | 4.040 | 4.140 | 4.140 | 9,660,800 |
| 2026-08-28 | 4.110 | 4.140 | 4.090 | 4.120 | 4.120 | 9,704,920 |
| 2026-08-27 | 4.140 | 4.140 | 4.070 | 4.110 | 4.110 | 10,985,760 |
| 2026-08-26 | 4.100 | 4.170 | 4.060 | 4.130 | 4.130 | 14,736,720 |
| 2026-08-25 | 3.910 | 4.120 | 3.890 | 4.100 | 4.100 | 15,931,200 |
| 2026-08-24 | 4.020 | 4.050 | 3.870 | 3.930 | 3.930 | 12,497,800 |
| 2026-08-21 | 3.920 | 4.010 | 3.840 | 3.970 | 3.970 | 13,980,000 |
| 2026-08-20 | 3.940 | 4.000 | 3.880 | 3.940 | 3.940 | 11,767,398 |
| 2026-08-19 | 4.010 | 4.120 | 3.880 | 3.920 | 3.920 | 15,077,520 |
| 2026-08-18 | 4.140 | 4.200 | 4.050 | 4.080 | 4.080 | 15,564,060 |
| 2026-08-17 | 3.950 | 4.140 | 3.930 | 4.120 | 4.120 | 16,142,400 |
| 2026-08-14 | 3.970 | 3.980 | 3.880 | 3.960 | 3.960 | 10,137,760 |
| 2026-08-13 | 4.050 | 4.080 | 3.950 | 3.950 | 3.950 | 12,146,160 |
| 2026-08-12 | 3.920 | 4.040 | 3.910 | 4.040 | 4.040 | 13,641,600 |
| 2026-08-11 | 3.950 | 3.970 | 3.860 | 3.910 | 3.910 | 11,378,600 |
| 2026-08-10 | 3.830 | 3.970 | 3.780 | 3.950 | 3.950 | 16,545,900 |
| 2026-08-07 | 3.860 | 3.860 | 3.730 | 3.830 | 3.830 | 15,984,880 |
| 2026-08-06 | 3.770 | 3.880 | 3.740 | 3.860 | 3.860 | 16,875,180 |
| 2026-08-05 | 3.820 | 3.860 | 3.740 | 3.770 | 3.770 | 17,226,580 |
| 2026-08-04 | 3.760 | 3.830 | 3.720 | 3.800 | 3.800 | 13,492,340 |
| 2026-08-03 | 3.580 | 3.750 | 3.580 | 3.730 | 3.730 | 18,415,100 |
| 2026-07-31 | 3.510 | 3.610 | 3.490 | 3.550 | 3.550 | 17,670,896 |
| 2026-07-30 | 3.590 | 3.650 | 3.420 | 3.430 | 3.430 | 16,179,227 |
| 2026-07-29 | 3.550 | 3.640 | 3.500 | 3.590 | 3.590 | 18,800,980 |
| 2026-07-28 | 3.510 | 3.660 | 3.510 | 3.550 | 3.550 | 17,435,699 |
| 2026-07-27 | 3.420 | 3.570 | 3.400 | 3.540 | 3.540 | 18,727,002 |
| 2026-07-24 | 3.460 | 3.490 | 3.350 | 3.420 | 3.420 | 17,838,301 |
| 2026-07-23 | 3.300 | 3.520 | 3.300 | 3.500 | 3.500 | 24,100,260 |
Page 1 of 21 · 1,213 trading daysOlder →
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.