Shenzhen - Delayed Quote CNY

Yongxing Special Materials Technology Co.,Ltd (002756.SZ)

45.59 +0.20 (+0.44%)
At close: April 26 at 3:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 45.21 45.85 44.93 45.59 45.59 5,764,028
Apr 25, 2024 44.76 46.09 44.61 45.39 45.39 6,436,043
Apr 24, 2024 44.50 45.70 43.02 45.27 45.27 12,474,957
Apr 23, 2024 48.23 48.46 45.40 46.29 46.29 9,740,086
Apr 22, 2024 48.62 50.81 48.04 48.19 48.19 4,531,770
Apr 19, 2024 49.32 49.38 48.33 48.58 48.58 3,902,663
Apr 18, 2024 49.20 50.30 48.20 49.49 49.49 4,730,670
Apr 17, 2024 48.57 49.50 48.40 49.29 49.29 4,219,543
Apr 16, 2024 49.70 50.49 48.15 48.34 48.34 6,122,494
Apr 15, 2024 49.40 50.44 48.71 50.12 50.12 5,791,674
Apr 12, 2024 50.00 50.49 49.29 49.50 49.50 4,838,374
Apr 11, 2024 50.73 50.98 49.62 50.15 50.15 5,250,609
Apr 10, 2024 52.84 52.85 50.82 51.26 51.26 5,526,635
Apr 9, 2024 51.50 53.18 51.21 52.52 52.52 8,205,949
Apr 8, 2024 51.66 53.27 51.40 51.58 51.58 11,894,614
Apr 3, 2024 50.00 52.49 49.55 51.77 51.77 12,631,481
Apr 2, 2024 49.70 50.63 49.37 50.32 50.32 7,157,861
Apr 1, 2024 47.63 50.35 47.63 50.07 50.07 8,475,644
Mar 29, 2024 47.33 48.18 47.00 47.73 47.73 3,104,316
Mar 28, 2024 47.80 48.52 47.11 47.43 47.43 5,639,647
Mar 27, 2024 49.30 49.35 47.67 47.68 47.68 5,039,955
Mar 26, 2024 48.06 49.52 48.06 49.37 49.37 8,486,719
Mar 25, 2024 49.27 49.48 48.05 48.06 48.06 7,142,880
Mar 22, 2024 51.00 51.12 49.30 49.60 49.60 7,361,196
Mar 21, 2024 52.82 52.96 51.15 51.18 51.18 6,356,384
Mar 20, 2024 52.12 52.75 51.93 52.52 52.52 4,718,646
Mar 19, 2024 53.00 53.34 52.30 52.37 52.37 5,176,215
Mar 18, 2024 53.00 53.40 52.13 53.02 53.02 7,718,387
Mar 15, 2024 52.05 52.98 50.81 52.76 52.76 9,722,031
Mar 14, 2024 52.65 53.85 52.21 52.45 52.45 7,782,148
Mar 13, 2024 53.84 54.09 52.88 53.18 53.18 7,063,983
Mar 12, 2024 53.38 54.89 53.08 53.41 53.41 13,383,013
Mar 11, 2024 50.97 53.93 50.97 53.04 53.04 18,021,383
Mar 8, 2024 50.06 50.58 49.38 50.23 50.23 7,638,313
Mar 7, 2024 51.30 51.66 50.08 50.08 50.08 9,158,619
Mar 6, 2024 50.92 52.10 49.74 51.17 51.17 12,548,731
Mar 5, 2024 52.95 53.17 51.17 51.48 51.48 14,528,429
Mar 4, 2024 54.79 55.25 53.71 53.81 53.81 11,543,729
Mar 1, 2024 55.30 56.31 54.15 54.41 54.41 13,802,836
Feb 29, 2024 51.80 55.25 51.65 55.19 55.19 20,286,217
Feb 28, 2024 52.23 55.66 51.85 51.99 51.99 21,010,394
Feb 27, 2024 48.62 50.98 48.42 50.62 50.62 10,941,456
Feb 26, 2024 47.74 50.50 47.56 49.25 49.25 14,902,960
Feb 23, 2024 47.62 48.25 46.96 47.89 47.89 8,763,756
Feb 22, 2024 47.47 48.26 47.11 47.58 47.58 9,228,631
Feb 21, 2024 45.97 49.64 45.81 47.87 47.87 13,310,486
Feb 20, 2024 47.07 47.24 45.54 46.54 46.54 10,510,392
Feb 19, 2024 47.87 48.48 46.90 47.45 47.45 9,857,734
Feb 8, 2024 48.00 50.58 47.48 47.50 47.50 12,507,776
Feb 7, 2024 44.17 47.86 44.00 47.80 47.80 13,690,383
Feb 6, 2024 40.33 44.38 40.00 44.34 44.34 14,735,370
Feb 5, 2024 42.51 42.98 39.50 40.43 40.43 9,673,834
Feb 2, 2024 44.85 45.99 41.49 43.06 43.06 11,033,864
Feb 1, 2024 44.22 45.87 44.20 44.84 44.84 7,331,807
Jan 31, 2024 46.45 46.99 44.55 44.64 44.64 10,678,159
Jan 30, 2024 47.47 48.75 46.70 46.80 46.80 7,745,235
Jan 29, 2024 52.00 52.00 47.90 47.95 47.95 14,425,100
Jan 26, 2024 51.51 54.99 51.11 52.40 52.40 12,695,847
Jan 25, 2024 51.22 52.20 49.78 51.90 51.90 10,256,743
Jan 24, 2024 51.86 52.36 49.69 51.54 51.54 9,377,651
Jan 23, 2024 51.12 52.50 50.11 52.13 52.13 9,820,771
Jan 22, 2024 53.90 54.17 50.21 51.11 51.11 16,274,523
Jan 19, 2024 54.81 57.50 54.60 54.70 54.70 12,653,668
Jan 18, 2024 53.02 55.57 52.11 55.14 55.14 13,761,955
Jan 17, 2024 54.50 54.63 52.70 52.80 52.80 8,690,630
Jan 16, 2024 54.37 55.40 53.82 54.65 54.65 10,004,392
Jan 15, 2024 56.03 56.30 54.77 54.82 54.82 11,301,839
Jan 12, 2024 56.40 57.83 55.60 56.45 56.45 16,684,151
Jan 11, 2024 52.98 58.60 52.80 57.10 57.10 24,920,683
Jan 10, 2024 52.22 56.55 51.78 53.81 53.81 21,311,976
Jan 9, 2024 50.68 52.51 50.11 52.51 52.51 13,169,947
Jan 8, 2024 51.00 52.25 50.58 50.76 50.76 10,772,517
Jan 5, 2024 50.16 52.99 50.16 51.10 51.10 13,427,582
Jan 4, 2024 51.40 51.67 50.10 50.30 50.30 9,968,781
Jan 3, 2024 51.10 52.28 50.92 51.96 51.96 8,711,037
Jan 2, 2024 52.15 52.15 51.10 51.69 51.69 9,858,645
Dec 29, 2023 51.45 53.09 51.05 52.21 52.21 21,620,146
Dec 28, 2023 48.50 52.29 48.12 51.46 51.46 27,698,732
Dec 27, 2023 48.10 48.23 47.29 47.60 47.60 8,348,505
Dec 26, 2023 48.40 49.20 48.01 48.47 48.47 9,715,091
Dec 25, 2023 48.00 48.60 47.59 48.44 48.44 10,077,115
Dec 22, 2023 45.26 49.44 44.85 48.21 48.21 22,685,120
Dec 21, 2023 44.25 46.00 44.01 45.55 45.55 7,736,730
Dec 20, 2023 45.44 45.49 44.65 44.68 44.68 5,348,336
Dec 19, 2023 45.76 46.00 44.67 45.33 45.33 8,340,384
Dec 18, 2023 46.01 47.78 45.58 45.75 45.75 10,286,109
Dec 15, 2023 46.45 48.48 46.43 47.00 47.00 16,369,108
Dec 14, 2023 47.72 48.20 46.22 46.45 46.45 10,511,808
Dec 13, 2023 47.50 47.65 45.90 46.30 46.30 11,090,909
Dec 12, 2023 47.67 48.86 47.50 47.77 47.77 10,185,786
Dec 11, 2023 49.01 49.01 46.61 47.90 47.90 17,952,257
Dec 8, 2023 50.40 50.93 48.48 49.90 49.90 22,884,684
Dec 7, 2023 49.56 50.43 48.00 49.45 49.45 33,129,277
Dec 6, 2023 45.10 49.83 45.10 49.83 49.83 27,990,299
Dec 5, 2023 44.40 46.74 44.34 45.30 45.30 15,555,635
Dec 4, 2023 43.80 45.14 43.69 44.78 44.78 8,942,271
Dec 1, 2023 43.96 45.48 43.19 44.00 44.00 9,961,794
Nov 30, 2023 44.38 44.54 43.77 43.98 43.98 3,323,947
Nov 29, 2023 44.43 44.68 44.25 44.35 44.35 3,489,329
Nov 28, 2023 44.00 44.70 43.54 44.56 44.56 5,243,472
Nov 27, 2023 45.51 45.69 43.89 44.19 44.19 8,306,485
Nov 24, 2023 46.10 46.10 45.45 45.51 45.51 5,429,340
Nov 23, 2023 45.86 46.14 45.55 46.10 46.10 5,793,559
Nov 22, 2023 46.86 46.95 45.91 45.92 45.92 6,990,041
Nov 21, 2023 47.81 47.94 47.01 47.05 47.05 5,488,392
Nov 20, 2023 47.51 47.73 47.10 47.62 47.62 5,013,102
Nov 17, 2023 46.60 47.45 46.51 47.30 47.30 5,369,782
Nov 16, 2023 48.02 48.43 47.01 47.01 47.01 10,065,045
Nov 15, 2023 47.92 49.28 47.70 48.38 48.38 15,617,060
Nov 14, 2023 47.87 48.07 47.05 47.26 47.26 9,575,176
Nov 13, 2023 48.00 48.28 47.66 47.99 47.99 5,842,112
Nov 10, 2023 48.35 48.88 47.40 47.95 47.95 8,386,177
Nov 9, 2023 48.96 49.49 48.56 48.74 48.74 7,490,626
Nov 8, 2023 49.14 49.53 48.52 48.95 48.95 7,845,834
Nov 7, 2023 49.66 49.66 48.80 49.35 49.35 9,448,516
Nov 6, 2023 48.89 50.45 48.72 50.05 50.05 12,783,537
Nov 3, 2023 48.98 49.15 48.48 48.89 48.89 7,306,185
Nov 2, 2023 50.08 50.20 48.68 48.73 48.73 8,236,952
Nov 1, 2023 49.66 50.48 49.18 50.08 50.08 10,296,884
Oct 31, 2023 50.50 51.56 49.75 49.95 49.95 15,660,783
Oct 30, 2023 49.50 50.60 49.48 49.89 49.89 13,134,869
Oct 27, 2023 46.73 51.01 46.37 50.25 50.25 22,938,745
Oct 26, 2023 47.17 47.68 46.00 47.43 47.43 12,124,958
Oct 25, 2023 48.68 48.99 47.80 48.07 48.07 13,250,240
Oct 24, 2023 45.80 49.90 45.80 48.65 48.65 21,198,774
Oct 23, 2023 47.50 47.68 45.00 45.40 45.40 15,405,463
Oct 20, 2023 44.69 49.50 44.40 48.05 48.05 25,300,033
Oct 19, 2023 45.08 45.99 44.76 45.00 45.00 6,419,942
Oct 18, 2023 47.20 47.43 45.60 45.72 45.72 9,179,429
Oct 17, 2023 47.56 48.14 46.95 47.28 47.28 8,059,671
Oct 16, 2023 49.49 49.49 47.27 47.62 47.62 9,994,062
Oct 13, 2023 49.90 50.00 48.80 49.17 49.17 13,038,948
Oct 12, 2023 46.02 50.16 45.82 50.16 50.16 19,648,343
Oct 11, 2023 46.00 46.17 45.25 45.60 45.60 4,794,166
Oct 10, 2023 44.90 46.66 44.69 45.82 45.82 9,640,026
Oct 9, 2023 45.12 45.20 44.19 44.60 44.60 5,237,258
Sep 28, 2023 45.25 46.65 45.17 45.42 45.42 6,001,351
Sep 27, 2023 1.00 Dividend
Sep 27, 2023 45.06 46.59 44.30 45.35 45.35 6,310,110
Sep 26, 2023 46.75 46.88 46.03 46.21 45.21 3,905,412
Sep 25, 2023 47.40 47.54 46.44 46.88 45.87 4,584,551
Sep 22, 2023 47.08 47.58 46.80 47.58 46.55 4,997,600
Sep 21, 2023 47.29 47.81 46.64 46.99 45.97 4,295,927
Sep 20, 2023 47.00 47.60 46.91 46.95 45.93 3,366,024
Sep 19, 2023 47.53 47.66 46.51 47.20 46.18 4,761,358
Sep 18, 2023 47.00 49.09 46.71 47.82 46.79 6,870,069
Sep 15, 2023 47.57 48.09 46.92 47.12 46.10 4,009,619
Sep 14, 2023 47.65 47.84 47.14 47.32 46.30 3,159,280
Sep 13, 2023 48.73 49.30 47.61 47.88 46.84 5,474,282
Sep 12, 2023 48.55 50.59 48.51 49.07 48.01 6,863,448
Sep 11, 2023 48.29 49.21 48.03 48.55 47.50 5,181,404
Sep 8, 2023 49.35 49.47 48.40 48.44 47.39 3,578,242
Sep 7, 2023 50.49 50.79 49.48 49.48 48.41 3,972,552
Sep 6, 2023 50.68 50.98 50.36 50.80 49.70 3,358,050
Sep 5, 2023 50.78 51.65 50.51 51.01 49.91 5,783,149
Sep 4, 2023 50.19 51.68 49.90 51.00 49.90 10,231,040
Sep 1, 2023 49.86 50.50 49.79 49.90 48.82 3,163,785
Aug 31, 2023 50.10 50.43 49.75 49.85 48.77 3,410,287
Aug 30, 2023 50.19 50.65 49.71 50.46 49.37 5,476,110
Aug 29, 2023 48.15 50.54 47.56 50.27 49.18 10,537,706
Aug 28, 2023 49.45 49.45 47.45 47.92 46.88 8,683,217
Aug 25, 2023 47.37 47.73 46.47 46.56 45.55 3,934,732
Aug 24, 2023 47.31 48.27 47.20 47.60 46.57 3,667,202
Aug 23, 2023 48.50 48.85 47.28 47.30 46.28 3,477,094
Aug 22, 2023 48.76 49.43 47.68 48.75 47.70 4,985,650
Aug 21, 2023 49.19 49.80 48.70 48.70 47.65 3,629,756
Aug 18, 2023 50.33 50.58 49.15 49.18 48.12 4,047,770
Aug 17, 2023 50.00 50.68 49.50 50.36 49.27 4,330,492
Aug 16, 2023 50.86 51.35 50.16 50.18 49.09 3,694,610
Aug 15, 2023 51.43 51.88 50.67 51.02 49.92 3,611,259
Aug 14, 2023 51.33 51.79 50.76 51.48 50.37 4,179,310
Aug 11, 2023 52.88 52.97 51.98 52.00 50.87 3,817,557
Aug 10, 2023 53.23 53.80 52.68 53.02 51.87 3,960,470
Aug 9, 2023 53.28 53.60 53.02 53.10 51.95 3,020,294
Aug 8, 2023 53.77 54.02 53.00 53.63 52.47 3,417,399
Aug 7, 2023 54.14 54.44 53.70 53.92 52.75 3,714,804
Aug 4, 2023 54.27 55.20 53.78 54.14 52.97 6,242,432
Aug 3, 2023 53.50 54.24 53.31 54.01 52.84 3,665,056
Aug 2, 2023 54.09 54.36 53.73 53.83 52.67 3,078,240
Aug 1, 2023 54.00 54.46 53.55 54.10 52.93 4,675,026
Jul 31, 2023 53.80 54.75 53.80 54.16 52.99 9,030,312
Jul 28, 2023 53.02 54.14 52.55 54.02 52.85 4,976,319
Jul 27, 2023 54.11 54.75 53.35 53.41 52.25 5,744,158
Jul 26, 2023 54.00 54.78 53.58 54.38 53.20 9,671,615
Jul 25, 2023 52.43 54.13 52.07 54.00 52.83 13,280,997
Jul 24, 2023 53.01 53.08 51.52 51.68 50.56 13,161,769
Jul 21, 2023 54.15 54.50 52.64 53.42 52.26 10,580,991
Jul 20, 2023 55.27 55.54 54.57 54.80 53.61 9,239,479
Jul 19, 2023 55.85 55.96 54.71 55.03 53.84 9,509,227
Jul 18, 2023 60.69 60.89 55.17 56.39 55.17 25,192,242
Jul 17, 2023 62.70 62.70 60.05 60.69 59.38 7,675,225
Jul 14, 2023 63.24 63.49 62.57 62.71 61.35 3,878,055
Jul 13, 2023 63.09 64.13 62.76 63.19 61.82 4,740,627
Jul 12, 2023 62.90 63.60 62.59 62.66 61.30 3,710,643
Jul 11, 2023 62.82 63.32 62.44 62.94 61.58 3,940,503
Jul 10, 2023 62.28 64.48 62.20 62.88 61.52 6,317,375
Jul 7, 2023 62.31 62.45 61.75 62.00 60.66 3,441,036
Jul 6, 2023 63.10 63.10 62.11 62.60 61.25 6,056,444
Jul 5, 2023 62.71 63.43 62.70 63.28 61.91 5,742,014
Jul 4, 2023 63.26 63.56 62.60 63.09 61.72 4,826,553
Jul 3, 2023 62.73 63.30 62.03 63.07 61.71 7,514,665
Jun 30, 2023 61.28 63.67 61.03 62.61 61.26 8,372,775
Jun 29, 2023 61.45 61.73 61.03 61.60 60.27 6,823,011
Jun 28, 2023 62.12 62.28 61.21 61.93 60.59 4,714,243
Jun 27, 2023 62.05 62.72 61.04 62.26 60.91 5,553,496
Jun 26, 2023 63.00 63.39 61.51 61.72 60.38 7,120,249
Jun 21, 2023 64.60 65.26 63.29 63.45 62.08 6,425,645
Jun 20, 2023 65.00 65.77 64.20 64.58 63.18 6,865,344
Jun 19, 2023 65.82 66.58 65.00 65.21 63.80 7,296,202
Jun 16, 2023 65.20 65.99 64.52 65.99 64.56 9,592,454
Jun 15, 2023 63.98 65.68 63.02 65.41 63.99 12,002,528
Jun 14, 2023 64.99 65.30 63.65 64.02 62.63 6,175,842
Jun 13, 2023 64.16 65.11 63.85 64.63 63.23 5,580,115
Jun 12, 2023 65.02 65.49 63.80 64.31 62.92 10,725,032
Jun 9, 2023 64.38 67.47 64.11 65.49 64.07 19,738,259
Jun 8, 2023 63.50 66.31 63.36 64.75 63.35 11,623,115
Jun 7, 2023 64.48 65.25 63.26 63.62 62.24 6,089,498
Jun 6, 2023 65.48 65.48 63.77 64.06 62.67 8,043,835
Jun 5, 2023 66.50 66.54 65.01 65.51 64.09 8,925,159
Jun 2, 2023 64.46 67.77 64.23 66.63 65.19 16,966,466
Jun 1, 2023 63.20 65.48 62.59 63.98 62.60 9,619,948
May 31, 2023 64.03 64.20 61.93 63.25 61.88 10,262,813
May 30, 2023 66.19 66.58 63.50 64.01 62.62 13,919,630
May 29, 2023 66.40 66.97 65.00 66.69 65.25 10,146,729
May 26, 2023 67.66 67.84 64.66 65.70 64.28 14,026,653
May 25, 2023 68.80 68.92 67.26 67.98 66.51 11,721,350
May 24, 2023 71.10 71.88 69.38 69.40 67.90 12,272,472
May 23, 2023 70.14 72.30 69.66 71.10 69.56 13,888,078
May 22, 2023 70.33 71.64 69.88 70.14 68.62 8,114,820
May 19, 2023 70.30 72.00 68.81 70.95 69.41 14,152,662
May 18, 2023 71.25 72.00 68.99 70.90 69.37 18,127,641
May 17, 2023 71.89 72.72 70.94 71.72 70.17 12,988,121
May 16, 2023 74.05 74.20 71.62 72.50 70.93 26,398,794
May 15, 2023 66.34 72.25 66.03 72.25 70.69 30,874,872
May 12, 2023 68.69 71.92 65.45 65.68 64.26 20,875,077
May 11, 2023 67.05 68.50 66.66 68.31 66.83 16,944,777
May 10, 2023 62.66 68.30 61.85 67.79 66.32 28,280,622
May 9, 2023 63.77 64.26 62.00 62.20 60.85 8,815,350
May 8, 2023 63.05 64.27 62.49 63.75 62.37 9,803,197
May 5, 2023 64.00 64.01 61.50 62.52 61.17 8,484,755
May 4, 2023 64.33 66.44 63.60 64.00 62.62 12,229,598
Apr 28, 2023 62.60 65.40 62.55 63.76 62.38 10,301,912
Apr 27, 2023 63.00 64.10 62.07 62.42 61.07 10,977,394
Apr 26, 2023 61.69 67.54 60.02 64.18 62.79 21,520,852