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
2023-12-29 3.14 3.21 3.12 3.19 9.7M
2023-12-28 3.08 3.16 3.01 3.13 13.5M
2023-12-27 3.08 3.10 3.01 3.07 11.3M
2023-12-26 3.11 3.11 3.04 3.06 9.1M
2023-12-25 3.12 3.12 3.03 3.08 12.4M
2023-12-22 3.18 3.20 3.08 3.12 12.0M
2023-12-21 3.17 3.22 3.10 3.20 16.2M
2023-12-20 3.20 3.22 3.15 3.17 11.1M
2023-12-19 3.21 3.24 3.13 3.17 16.4M
2023-12-18 3.28 3.30 3.11 3.19 31.2M
2023-12-15 3.26 3.31 3.22 3.28 12.6M
2023-12-14 3.30 3.37 3.25 3.27 13.6M
2023-12-13 3.30 3.34 3.25 3.30 17.2M
2023-12-12 3.20 3.29 3.17 3.29 17.1M
2023-12-11 3.17 3.25 3.12 3.20 18.4M
2023-12-08 3.29 3.31 3.17 3.17 16.8M
2023-12-07 3.34 3.36 3.29 3.30 10.5M
2023-12-06 3.31 3.38 3.31 3.35 10.8M
2023-12-05 3.38 3.38 3.32 3.32 9.9M
2023-12-04 3.34 3.39 3.31 3.37 14.2M
2023-12-01 3.33 3.34 3.28 3.31 11.3M
2023-11-30 3.35 3.36 3.27 3.33 19.6M
2023-11-29 3.36 3.39 3.30 3.36 13.4M
2023-11-28 3.32 3.38 3.28 3.36 10.5M
2023-11-27 3.36 3.37 3.31 3.32 12.2M
2023-11-24 3.40 3.44 3.34 3.34 14.1M
2023-11-23 3.36 3.39 3.32 3.38 13.1M
2023-11-22 3.41 3.42 3.36 3.37 11.0M
2023-11-21 3.44 3.53 3.38 3.42 19.5M
2023-11-20 3.32 3.44 3.29 3.44 20.9M
2023-11-17 3.25 3.34 3.23 3.33 13.7M
2023-11-16 3.31 3.31 3.26 3.26 12.8M
2023-11-15 3.34 3.35 3.28 3.31 14.0M
2023-11-14 3.36 3.38 3.30 3.34 16.2M
2023-11-13 3.31 3.36 3.30 3.36 14.6M
2023-11-10 3.27 3.34 3.24 3.31 19.3M
2023-11-09 3.27 3.36 3.25 3.28 18.7M
2023-11-08 3.31 3.31 3.24 3.26 13.8M
2023-11-07 3.25 3.32 3.24 3.30 16.2M
2023-11-06 3.24 3.28 3.22 3.27 19.0M
2023-11-03 3.25 3.34 3.23 3.24 26.9M
2023-11-02 3.23 3.33 3.18 3.28 30.9M
2023-11-01 3.17 3.27 3.15 3.23 28.2M
2023-10-31 3.18 3.21 3.15 3.17 15.7M
2023-10-30 3.14 3.22 3.12 3.18 19.5M
2023-10-27 3.15 3.17 3.07 3.13 26.1M
2023-10-26 3.13 3.18 3.10 3.16 33.3M
2023-10-25 3.09 3.19 3.09 3.16 44.1M
2023-10-24 2.88 3.08 2.86 3.07 48.8M
2023-10-23 3.00 3.06 2.88 2.89 39.6M
2023-10-20 3.03 3.08 3.02 3.03 29.4M
2023-10-19 3.03 3.09 3.00 3.03 35.2M
2023-10-18 3.11 3.11 3.04 3.06 48.2M
2023-10-17 3.25 3.29 3.11 3.14 81.0M
2023-10-16 3.39 3.46 3.20 3.30 125.6M
2023-10-13 3.56 3.95 3.37 3.50 174.9M
2023-10-12 3.58 3.59 3.50 3.59 29.6M
2023-10-11 2.97 3.26 2.96 3.26 29.9M
2023-10-10 3.04 3.09 2.95 2.96 14.3M
2023-10-09 3.03 3.06 2.91 3.00 19.7M
2023-09-28 2.92 3.08 2.91 3.04 20.5M
2023-09-27 2.83 2.95 2.81 2.91 13.9M
2023-09-26 2.89 2.89 2.82 2.82 7.4M
2023-09-25 2.92 2.94 2.85 2.88 11.1M
2023-09-22 2.89 2.95 2.87 2.92 10.0M
2023-09-21 2.95 2.97 2.88 2.89 7.5M
2023-09-20 2.93 3.01 2.92 2.94 14.8M
2023-09-19 2.95 2.98 2.89 2.92 10.6M
2023-09-18 2.94 2.98 2.89 2.94 10.0M
2023-09-15 2.93 2.98 2.91 2.93 9.8M
2023-09-14 2.99 3.00 2.91 2.92 8.0M
2023-09-13 2.95 3.02 2.91 2.97 11.8M
2023-09-12 2.98 2.99 2.91 2.96 10.5M
2023-09-11 3.03 3.07 2.95 2.99 15.4M
2023-09-08 3.04 3.13 3.01 3.02 10.8M
2023-09-07 3.07 3.13 3.03 3.06 11.0M
2023-09-06 3.06 3.09 3.03 3.07 11.5M
2023-09-05 3.09 3.11 3.04 3.07 18.9M
2023-09-04 2.97 3.18 2.97 3.10 30.1M
2023-09-01 2.93 2.99 2.87 2.97 19.2M
2023-08-31 2.94 2.94 2.86 2.90 18.0M
2023-08-30 2.97 3.00 2.90 2.92 30.3M
2023-08-29 2.82 3.02 2.81 2.99 63.5M
2023-08-28 2.84 2.99 2.78 2.80 70.7M
2023-08-25 2.74 2.81 2.70 2.72 20.8M
2023-08-24 2.88 2.93 2.70 2.77 42.3M
2023-08-23 3.02 3.03 2.84 2.92 42.2M
2023-08-22 3.09 3.11 2.94 3.07 53.2M
2023-08-21 3.10 3.16 3.06 3.13 49.8M
2023-08-18 3.20 3.23 3.07 3.14 56.5M
2023-08-17 3.20 3.34 3.14 3.21 114.3M
2023-08-16 2.98 3.25 2.97 3.25 29.4M
2023-08-15 3.03 3.06 2.94 2.95 30.6M
2023-08-14 3.01 3.09 2.99 3.03 43.4M
2023-08-11 3.20 3.29 3.04 3.08 88.6M
2023-08-10 2.84 3.12 2.82 3.12 32.1M
2023-08-09 2.92 2.94 2.83 2.84 21.8M
2023-08-08 2.91 3.00 2.90 2.92 27.6M
2023-08-07 2.92 3.18 2.89 2.99 38.2M
2023-08-04 3.00 3.04 2.93 2.93 29.4M
2023-08-03 2.99 3.15 2.99 3.02 35.1M
2023-08-02 2.97 3.11 2.96 3.02 50.6M
2023-08-01 3.10 3.14 3.02 3.02 75.2M
2023-07-31 2.88 3.17 2.88 3.17 32.5M
2023-07-28 2.88 2.93 2.86 2.88 7.5M
2023-07-27 2.88 2.92 2.85 2.85 7.5M
2023-07-26 2.85 2.90 2.83 2.89 10.2M
2023-07-25 2.78 2.88 2.77 2.85 8.2M
2023-07-24 2.82 2.83 2.74 2.78 6.4M
2023-07-21 2.77 2.82 2.77 2.79 4.9M
2023-07-20 2.80 2.82 2.78 2.79 5.4M
2023-07-19 2.80 2.83 2.77 2.80 5.2M
2023-07-18 2.77 2.80 2.74 2.79 6.5M
2023-07-17 2.73 2.77 2.70 2.76 6.0M
2023-07-14 2.75 2.75 2.67 2.73 6.9M
2023-07-13 2.73 2.76 2.69 2.73 5.3M
2023-07-12 2.75 2.76 2.70 2.71 4.5M
2023-07-11 2.74 2.75 2.70 2.75 4.4M
2023-07-10 2.76 2.76 2.71 2.71 5.8M
2023-07-07 2.72 2.74 2.68 2.71 7.9M
2023-07-06 2.72 2.74 2.71 2.74 5.2M
2023-07-05 2.75 2.76 2.71 2.73 9.9M
2023-07-04 2.70 2.80 2.69 2.72 12.7M
2023-07-03 2.65 2.72 2.63 2.69 9.2M
2023-06-30 2.59 2.65 2.57 2.64 9.9M
2023-06-29 2.53 2.59 2.51 2.57 7.5M
2023-06-28 2.50 2.56 2.46 2.54 7.5M
2023-06-27 2.42 2.53 2.41 2.50 7.5M
2023-06-26 2.43 2.48 2.40 2.43 7.6M
2023-06-21 2.49 2.51 2.45 2.46 4.2M
2023-06-20 2.54 2.55 2.47 2.48 7.7M
2023-06-19 2.61 2.61 2.54 2.55 6.5M
2023-06-16 2.63 2.64 2.59 2.60 6.2M
2023-06-15 2.62 2.64 2.60 2.64 6.2M
2023-06-14 2.64 2.67 2.61 2.62 7.8M
2023-06-13 2.74 2.75 2.62 2.66 15.3M
2023-06-12 2.61 2.67 2.56 2.67 9.4M
2023-06-09 2.68 2.69 2.60 2.61 8.9M
2023-06-08 2.68 2.71 2.64 2.68 17.2M
2023-06-07 2.57 2.82 2.54 2.68 33.1M
2023-06-06 2.64 2.64 2.57 2.57 4.9M
2023-06-05 2.61 2.64 2.59 2.62 4.6M
2023-06-02 2.56 2.63 2.55 2.61 7.6M
2023-06-01 2.57 2.59 2.53 2.56 4.8M
2023-05-31 2.61 2.61 2.56 2.57 3.7M
2023-05-30 2.63 2.63 2.56 2.61 4.7M
2023-05-29 2.68 2.68 2.61 2.62 7.0M
2023-05-26 2.70 2.70 2.63 2.68 4.1M
2023-05-25 2.63 2.70 2.62 2.70 6.5M
2023-05-24 2.66 2.66 2.61 2.64 4.3M
2023-05-23 2.66 2.69 2.62 2.65 5.6M
2023-05-22 2.70 2.70 2.63 2.65 9.2M
2023-05-19 2.72 2.72 2.67 2.70 6.0M
2023-05-18 2.73 2.73 2.70 2.72 6.3M
2023-05-17 2.66 2.72 2.66 2.72 8.9M
2023-05-16 2.67 2.73 2.63 2.68 11.8M
2023-05-15 2.62 2.67 2.58 2.66 9.2M
2023-05-12 2.64 2.65 2.58 2.60 5.3M
2023-05-11 2.61 2.66 2.58 2.64 5.1M
2023-05-10 2.57 2.65 2.57 2.61 6.7M
2023-05-09 2.61 2.63 2.56 2.58 8.6M
2023-05-08 2.68 2.70 2.62 2.62 9.1M
2023-05-05 2.66 2.69 2.62 2.67 10.3M
2023-05-04 2.59 2.67 2.58 2.66 14.4M
2023-04-28 2.54 2.60 2.51 2.59 10.0M
2023-04-27 2.47 2.59 2.43 2.54 16.7M
2023-04-26 2.35 2.51 2.33 2.45 15.9M
2023-04-25 2.39 2.39 2.28 2.35 7.3M
2023-04-24 2.32 2.38 2.28 2.36 8.5M
2023-04-21 2.41 2.42 2.32 2.32 9.1M
2023-04-20 2.45 2.45 2.38 2.40 6.8M
2023-04-19 2.44 2.48 2.42 2.45 5.6M
2023-04-18 2.50 2.51 2.45 2.45 7.3M
2023-04-17 2.50 2.52 2.47 2.50 5.3M
2023-04-14 2.53 2.55 2.49 2.49 4.8M
2023-04-13 2.51 2.57 2.50 2.53 7.0M
2023-04-12 2.48 2.52 2.47 2.52 6.5M
2023-04-11 2.47 2.49 2.44 2.48 7.4M
2023-04-10 2.55 2.56 2.46 2.47 10.7M
2023-04-07 2.53 2.59 2.51 2.55 6.0M
2023-04-06 2.55 2.58 2.51 2.53 7.1M
2023-04-04 2.62 2.62 2.54 2.55 8.9M
2023-04-03 2.65 2.66 2.60 2.62 7.3M
2023-03-31 2.61 2.64 2.59 2.63 5.2M
2023-03-30 2.65 2.65 2.58 2.60 6.9M
2023-03-29 2.69 2.69 2.62 2.64 7.5M
2023-03-28 2.72 2.72 2.67 2.68 6.1M
2023-03-27 2.74 2.74 2.67 2.70 8.0M
2023-03-24 2.76 2.76 2.71 2.73 8.5M
2023-03-23 2.77 2.79 2.74 2.76 6.0M
2023-03-22 2.77 2.80 2.76 2.78 4.3M
2023-03-21 2.72 2.78 2.71 2.78 4.3M
2023-03-20 2.74 2.75 2.70 2.72 6.5M
2023-03-17 2.75 2.77 2.73 2.74 5.0M
2023-03-16 2.80 2.80 2.72 2.73 5.0M
2023-03-15 2.79 2.83 2.76 2.81 5.2M
2023-03-14 2.84 2.84 2.73 2.75 7.8M
2023-03-13 2.84 2.87 2.80 2.83 6.2M
2023-03-10 2.91 2.91 2.83 2.84 8.2M
2023-03-09 2.90 2.92 2.84 2.90 11.7M
2023-03-08 2.76 2.84 2.76 2.84 7.6M
2023-03-07 2.83 2.90 2.78 2.78 12.6M
2023-03-06 2.88 2.88 2.80 2.81 7.2M
2023-03-03 2.91 2.91 2.84 2.86 6.1M
2023-03-02 2.92 2.93 2.87 2.88 6.6M
2023-03-01 2.87 2.91 2.84 2.91 7.9M
2023-02-28 2.81 2.86 2.80 2.85 5.7M
2023-02-27 2.85 2.86 2.79 2.80 6.5M
2023-02-24 2.86 2.87 2.82 2.85 4.8M
2023-02-23 2.88 2.90 2.83 2.86 6.8M
2023-02-22 2.88 2.90 2.84 2.88 6.5M
2023-02-21 2.89 2.91 2.85 2.88 6.9M
2023-02-20 2.90 2.90 2.86 2.87 6.1M
2023-02-17 2.86 2.97 2.85 2.86 10.0M
2023-02-16 2.93 2.95 2.83 2.86 10.6M
2023-02-15 2.95 2.96 2.91 2.92 6.8M
2023-02-14 2.97 2.97 2.93 2.94 5.3M
2023-02-13 2.93 2.96 2.93 2.95 6.8M
2023-02-10 2.92 2.97 2.90 2.94 8.3M
2023-02-09 2.91 2.93 2.87 2.92 6.7M
2023-02-08 2.91 2.93 2.88 2.91 9.2M
2023-02-07 2.88 2.92 2.84 2.91 9.9M
2023-02-06 2.89 2.89 2.85 2.87 6.5M
2023-02-03 2.88 2.91 2.83 2.88 8.3M
2023-02-02 2.92 2.92 2.86 2.89 9.7M
2023-02-01 2.85 2.91 2.83 2.90 17.8M
2023-01-31 2.81 2.85 2.80 2.84 9.4M
2023-01-30 2.78 2.83 2.77 2.83 13.1M
2023-01-20 2.70 2.76 2.69 2.76 10.4M
2023-01-19 2.66 2.69 2.65 2.69 10.0M
2023-01-18 2.63 2.70 2.61 2.67 9.0M
2023-01-17 2.68 2.68 2.61 2.63 9.0M
2023-01-16 2.67 2.69 2.63 2.68 9.1M
2023-01-13 2.65 2.69 2.61 2.65 8.9M
2023-01-12 2.64 2.67 2.62 2.66 8.0M
2023-01-11 2.69 2.69 2.62 2.64 7.5M
2023-01-10 2.70 2.72 2.66 2.67 7.5M
2023-01-09 2.72 2.75 2.68 2.71 9.8M
2023-01-06 2.74 2.77 2.70 2.71 10.8M
2023-01-05 2.82 2.82 2.74 2.75 12.7M
2023-01-04 2.76 2.82 2.73 2.81 18.1M
2023-01-03 2.65 2.75 2.65 2.73 19.5M