Suzhou Yangtze New Materials

002652
🏛️ china →
3.62
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.58 2.67 2.55 2.65 32.1M
2022-12-29 2.73 2.77 2.69 2.70 9.4M
2022-12-28 2.79 2.80 2.71 2.72 13.2M
2022-12-27 2.81 2.82 2.77 2.80 10.1M
2022-12-26 2.76 2.81 2.76 2.81 10.9M
2022-12-23 2.77 2.82 2.74 2.76 11.2M
2022-12-22 2.81 2.87 2.76 2.77 14.2M
2022-12-21 2.82 2.85 2.78 2.79 10.6M
2022-12-20 2.83 2.87 2.79 2.84 13.1M
2022-12-19 2.95 3.01 2.81 2.83 27.0M
2022-12-16 2.95 3.00 2.89 2.97 19.5M
2022-12-15 2.96 3.01 2.95 2.96 13.7M
2022-12-14 3.00 3.01 2.97 2.97 15.2M
2022-12-13 2.99 3.03 2.96 3.01 16.9M
2022-12-12 3.03 3.04 2.97 2.98 21.6M
2022-12-09 3.06 3.09 3.00 3.05 25.4M
2022-12-08 3.12 3.14 3.01 3.02 36.2M
2022-12-07 3.13 3.17 3.09 3.14 26.5M
2022-12-06 3.20 3.21 3.10 3.15 43.4M
2022-12-05 3.20 3.25 3.15 3.24 47.1M
2022-12-02 3.26 3.27 3.14 3.20 60.6M
2022-12-01 3.32 3.34 3.21 3.27 117.1M
2022-11-30 3.09 3.49 3.08 3.49 137.7M
2022-11-29 3.51 3.52 3.15 3.17 116.9M
2022-11-28 2.97 3.20 2.97 3.20 26.8M
2022-11-25 3.03 3.04 2.91 2.91 33.1M
2022-11-24 3.12 3.12 3.01 3.04 36.5M
2022-11-23 3.02 3.20 2.98 3.10 65.2M
2022-11-22 2.98 3.31 2.96 3.13 78.5M
2022-11-21 3.13 3.15 2.91 3.01 91.2M
2022-11-18 3.33 3.33 3.20 3.23 66.3M
2022-11-17 2.95 3.09 2.92 3.03 49.7M
2022-11-16 2.90 3.20 2.89 3.02 55.7M
2022-11-15 2.93 2.93 2.88 2.91 7.0M
2022-11-14 2.90 2.95 2.88 2.90 10.0M
2022-11-11 2.88 2.94 2.84 2.87 10.7M
2022-11-10 2.82 2.86 2.78 2.84 8.0M
2022-11-09 2.84 2.85 2.80 2.83 6.9M
2022-11-08 2.79 2.83 2.76 2.83 8.6M
2022-11-07 2.81 2.82 2.75 2.80 11.3M
2022-11-04 2.74 2.77 2.71 2.76 10.8M
2022-11-03 2.71 2.74 2.67 2.73 7.4M
2022-11-02 2.68 2.75 2.68 2.71 8.7M
2022-11-01 2.64 2.71 2.63 2.71 7.0M
2022-10-31 2.62 2.68 2.59 2.65 6.3M
2022-10-28 2.75 2.78 2.60 2.60 10.9M
2022-10-27 2.70 2.80 2.70 2.75 6.4M
2022-10-26 2.71 2.79 2.71 2.72 8.1M
2022-10-25 2.76 2.79 2.66 2.72 9.9M
2022-10-24 2.85 2.89 2.75 2.76 10.4M
2022-10-21 2.80 2.89 2.78 2.86 15.9M
2022-10-20 2.74 2.90 2.73 2.85 21.7M
2022-10-19 2.77 2.79 2.74 2.74 10.1M
2022-10-18 2.77 2.78 2.72 2.75 8.8M
2022-10-17 2.64 2.75 2.64 2.75 9.7M
2022-10-14 2.65 2.69 2.63 2.64 9.1M
2022-10-13 2.58 2.64 2.56 2.63 10.7M
2022-10-12 2.54 2.59 2.51 2.59 10.7M
2022-10-11 2.56 2.57 2.48 2.55 7.4M
2022-10-10 2.60 2.66 2.52 2.54 10.5M
2022-09-30 2.63 2.68 2.59 2.60 14.8M
2022-09-29 2.80 2.87 2.63 2.66 23.2M
2022-09-28 2.75 3.00 2.73 2.80 29.2M
2022-09-27 2.72 2.81 2.68 2.77 21.0M
2022-09-26 2.89 2.91 2.69 2.71 20.3M
2022-09-23 2.97 3.02 2.86 2.88 27.4M
2022-09-22 2.98 3.04 2.91 2.99 48.9M
2022-09-21 2.86 3.21 2.84 3.07 71.0M
2022-09-20 2.79 3.04 2.77 2.92 37.2M
2022-09-19 2.83 2.85 2.71 2.76 6.8M
2022-09-16 2.97 2.97 2.82 2.83 7.6M
2022-09-15 3.04 3.04 2.88 2.96 10.3M
2022-09-14 2.98 3.04 2.97 3.02 7.5M
2022-09-13 2.96 3.06 2.95 3.02 9.7M
2022-09-09 2.94 2.99 2.94 2.96 8.0M
2022-09-08 3.02 3.05 2.95 2.97 7.1M
2022-09-07 3.10 3.10 2.99 3.02 10.9M
2022-09-06 3.08 3.10 3.02 3.06 13.1M
2022-09-05 2.96 3.07 2.94 3.05 14.7M
2022-09-02 2.87 3.00 2.87 2.95 11.3M
2022-09-01 2.89 2.96 2.85 2.86 7.0M
2022-08-31 2.95 2.98 2.87 2.90 10.1M
2022-08-30 2.97 3.02 2.91 2.97 9.9M
2022-08-29 2.86 2.95 2.81 2.95 7.5M
2022-08-26 2.94 2.96 2.86 2.89 7.6M
2022-08-25 2.97 3.01 2.86 2.92 11.6M
2022-08-24 3.06 3.08 2.94 2.99 12.4M
2022-08-23 3.05 3.13 3.01 3.07 11.1M
2022-08-22 3.10 3.12 3.04 3.07 9.3M
2022-08-19 3.09 3.16 3.06 3.07 9.3M
2022-08-18 3.18 3.18 3.05 3.10 14.1M
2022-08-17 3.11 3.14 3.08 3.12 13.0M
2022-08-16 3.06 3.11 3.06 3.10 10.0M
2022-08-15 3.11 3.13 3.04 3.09 11.6M
2022-08-12 3.07 3.19 3.04 3.11 19.5M
2022-08-11 3.07 3.12 3.03 3.07 12.3M
2022-08-10 3.00 3.15 2.97 3.08 19.5M
2022-08-09 2.98 3.11 2.98 3.01 14.1M
2022-08-08 2.96 2.99 2.91 2.97 8.6M
2022-08-05 3.01 3.03 2.92 2.95 10.4M
2022-08-04 2.86 3.03 2.86 3.02 16.4M
2022-08-03 2.93 2.97 2.86 2.88 16.0M
2022-08-02 3.03 3.03 2.85 2.91 20.3M
2022-08-01 3.05 3.09 3.00 3.05 16.7M
2022-07-29 3.08 3.10 3.04 3.06 24.4M
2022-07-28 3.02 3.19 2.97 3.12 34.8M
2022-07-27 2.99 3.10 2.96 3.03 25.7M
2022-07-26 3.08 3.11 2.95 3.02 40.2M
2022-07-25 2.89 3.18 2.85 3.08 54.4M
2022-07-22 2.85 2.92 2.81 2.89 11.1M
2022-07-21 2.88 2.90 2.84 2.85 6.2M
2022-07-20 2.86 2.88 2.83 2.87 6.7M
2022-07-19 2.84 2.89 2.81 2.85 10.8M
2022-07-18 2.67 2.85 2.60 2.82 14.3M
2022-07-15 2.80 2.83 2.67 2.67 14.3M
2022-07-14 2.93 2.93 2.83 2.84 10.0M
2022-07-13 2.80 2.96 2.75 2.90 17.4M
2022-07-12 2.82 2.83 2.78 2.80 6.4M
2022-07-11 2.86 2.88 2.81 2.82 8.6M
2022-07-08 2.84 2.87 2.83 2.84 11.1M
2022-07-07 2.78 2.94 2.75 2.88 17.4M
2022-07-06 2.80 2.80 2.73 2.76 9.7M
2022-07-05 2.85 2.85 2.75 2.80 14.9M
2022-07-04 2.89 2.92 2.84 2.85 15.7M
2022-07-01 2.90 2.95 2.87 2.90 16.9M
2022-06-30 2.86 2.98 2.84 2.89 31.6M
2022-06-29 2.89 2.95 2.84 2.84 32.0M
2022-06-28 3.06 3.06 2.90 2.92 63.2M
2022-06-27 2.78 3.06 2.78 3.06 31.9M
2022-06-24 2.63 2.89 2.63 2.78 43.6M
2022-06-23 2.61 2.69 2.59 2.65 17.7M
2022-06-22 2.62 2.63 2.57 2.62 12.7M
2022-06-21 2.58 2.63 2.56 2.63 20.2M
2022-06-20 2.53 2.57 2.52 2.56 11.8M
2022-06-17 2.58 2.60 2.51 2.54 15.5M
2022-06-16 2.55 2.65 2.54 2.60 24.6M
2022-06-15 2.56 2.60 2.55 2.55 23.8M
2022-06-14 2.63 2.65 2.50 2.58 29.3M
2022-06-13 2.70 2.74 2.61 2.66 37.3M
2022-06-10 2.71 2.81 2.60 2.75 52.1M
2022-06-09 2.88 2.99 2.82 2.82 71.9M
2022-06-08 3.34 3.43 2.91 3.13 111.0M
2022-06-07 2.96 3.12 2.93 3.12 31.1M
2022-06-06 2.61 2.84 2.59 2.84 16.7M
2022-06-02 2.60 2.60 2.52 2.58 6.8M
2022-06-01 2.60 2.64 2.57 2.59 5.5M
2022-05-31 2.60 2.63 2.55 2.59 6.7M
2022-05-30 2.68 2.68 2.59 2.61 5.5M
2022-05-27 2.63 2.68 2.60 2.65 9.2M
2022-05-26 2.62 2.64 2.55 2.62 6.4M
2022-05-25 2.53 2.61 2.53 2.61 5.0M
2022-05-24 2.70 2.71 2.54 2.54 8.3M
2022-05-23 2.65 2.71 2.64 2.69 6.0M
2022-05-20 2.68 2.71 2.64 2.66 6.8M
2022-05-19 2.63 2.69 2.59 2.67 13.5M
2022-05-18 2.55 2.79 2.52 2.63 19.4M
2022-05-17 2.57 2.58 2.50 2.54 6.6M
2022-05-16 2.59 2.61 2.56 2.57 6.6M
2022-05-13 2.58 2.61 2.54 2.58 6.4M
2022-05-12 2.53 2.59 2.51 2.57 8.1M
2022-05-11 2.61 2.64 2.52 2.54 10.5M
2022-05-10 2.52 2.63 2.51 2.60 10.5M
2022-05-09 2.46 2.57 2.46 2.53 9.0M
2022-05-06 2.50 2.57 2.43 2.46 11.0M
2022-05-05 2.43 2.59 2.41 2.56 13.5M
2022-04-29 2.38 2.48 2.38 2.45 11.8M
2022-04-28 2.38 2.42 2.30 2.37 9.3M
2022-04-27 2.30 2.42 2.26 2.41 11.1M
2022-04-26 2.40 2.49 2.36 2.38 10.0M
2022-04-25 2.64 2.65 2.41 2.42 13.7M
2022-04-22 2.74 2.74 2.66 2.68 8.5M
2022-04-21 2.89 2.93 2.71 2.73 15.3M
2022-04-20 2.94 2.98 2.89 2.91 8.7M
2022-04-19 2.96 2.97 2.87 2.92 8.9M
2022-04-18 2.98 2.98 2.87 2.96 11.3M
2022-04-15 3.09 3.10 2.97 2.99 13.7M
2022-04-14 3.07 3.14 3.06 3.10 7.8M
2022-04-13 3.20 3.20 3.09 3.09 9.7M
2022-04-12 3.09 3.24 3.06 3.20 14.2M
2022-04-11 3.25 3.26 3.08 3.12 15.6M
2022-04-08 3.26 3.30 3.22 3.25 13.8M
2022-04-07 3.38 3.39 3.27 3.27 16.7M
2022-04-06 3.29 3.40 3.27 3.37 19.9M
2022-04-01 3.36 3.36 3.26 3.29 22.9M
2022-03-31 3.41 3.45 3.36 3.37 16.6M
2022-03-30 3.44 3.44 3.36 3.41 12.8M
2022-03-29 3.49 3.49 3.36 3.37 26.1M
2022-03-28 3.43 3.52 3.30 3.50 32.1M
2022-03-25 3.50 3.52 3.43 3.43 25.8M
2022-03-24 3.61 3.66 3.45 3.47 48.8M
2022-03-23 3.94 3.94 3.62 3.67 70.2M
2022-03-22 4.05 4.12 3.74 3.91 68.6M
2022-03-21 3.86 4.23 3.82 4.15 81.7M
2022-03-18 3.67 4.06 3.66 3.93 51.5M
2022-03-17 3.69 3.88 3.65 3.74 41.1M
2022-03-16 3.65 4.02 3.60 3.81 63.2M
2022-03-15 3.41 3.80 3.40 3.65 40.6M
2022-03-14 3.48 3.52 3.43 3.45 5.6M
2022-03-11 3.41 3.47 3.36 3.45 5.3M
2022-03-10 3.36 3.53 3.36 3.46 9.4M
2022-03-09 3.36 3.38 3.18 3.32 7.8M
2022-03-08 3.45 3.45 3.31 3.34 4.5M
2022-03-07 3.46 3.49 3.36 3.40 4.5M
2022-03-04 3.49 3.50 3.41 3.44 3.1M
2022-03-03 3.53 3.55 3.48 3.49 3.4M
2022-03-02 3.44 3.52 3.42 3.51 6.5M
2022-03-01 3.38 3.46 3.38 3.44 3.7M
2022-02-28 3.44 3.47 3.34 3.39 5.0M
2022-02-25 3.40 3.50 3.38 3.42 5.5M
2022-02-24 3.45 3.56 3.35 3.38 10.0M
2022-02-23 3.45 3.49 3.41 3.45 4.7M
2022-02-22 3.51 3.55 3.42 3.45 4.8M
2022-02-21 3.45 3.51 3.42 3.50 4.5M
2022-02-18 3.41 3.50 3.40 3.45 4.3M
2022-02-17 3.49 3.51 3.42 3.42 5.1M
2022-02-16 3.43 3.53 3.40 3.49 5.0M
2022-02-15 3.43 3.46 3.35 3.40 4.4M
2022-02-14 3.43 3.50 3.39 3.46 4.1M
2022-02-11 3.50 3.53 3.39 3.40 4.1M
2022-02-10 3.52 3.56 3.47 3.51 3.2M
2022-02-09 3.59 3.63 3.52 3.54 3.6M
2022-02-08 3.55 3.62 3.50 3.58 4.6M
2022-02-07 3.44 3.55 3.34 3.52 6.9M
2022-01-28 3.29 3.47 3.27 3.43 5.0M
2022-01-27 3.39 3.43 3.29 3.29 5.1M
2022-01-26 3.38 3.46 3.36 3.41 3.0M
2022-01-25 3.52 3.53 3.37 3.38 7.5M
2022-01-24 3.48 3.59 3.39 3.52 10.2M
2022-01-21 3.50 3.59 3.49 3.55 4.9M
2022-01-20 3.74 3.74 3.51 3.51 6.7M
2022-01-19 3.66 3.73 3.63 3.70 5.6M
2022-01-18 3.77 3.80 3.61 3.65 9.7M
2022-01-17 3.76 3.85 3.74 3.79 5.0M
2022-01-14 3.92 3.92 3.74 3.76 8.8M
2022-01-13 3.85 3.92 3.81 3.89 6.4M
2022-01-12 3.82 3.87 3.77 3.85 6.7M
2022-01-11 3.80 3.86 3.77 3.79 7.3M
2022-01-10 3.71 3.82 3.68 3.81 9.7M
2022-01-07 3.78 3.92 3.68 3.74 12.6M
2022-01-06 3.67 3.81 3.64 3.78 12.5M
2022-01-05 3.67 3.70 3.59 3.67 7.2M
2022-01-04 3.59 3.70 3.53 3.67 12.0M