Jiangsu Baichuan High-Tech New Materials Co., Ltd (002455.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 10.82 | 13.00 | 12.20 | 12.78 | 12.78 | 170,795,408 |
| 20 May 2024 | 12.00 | 12.58 | 11.61 | 11.82 | 11.82 | 142,780,372 |
| 17 May 2024 | 10.82 | 11.74 | 10.71 | 11.57 | 11.57 | 149,621,534 |
| 16 May 2024 | 11.01 | 11.13 | 10.66 | 10.67 | 10.67 | 116,222,122 |
| 15 May 2024 | 11.16 | 11.87 | 10.60 | 11.84 | 11.84 | 142,090,125 |
| 14 May 2024 | 11.80 | 12.88 | 11.16 | 11.16 | 11.16 | 132,313,149 |
| 13 May 2024 | 12.99 | 12.99 | 12.18 | 12.40 | 12.40 | 113,575,181 |
| 10 May 2024 | 13.48 | 13.76 | 11.90 | 12.19 | 12.19 | 176,156,935 |
| 09 May 2024 | 11.78 | 12.89 | 11.72 | 12.89 | 12.89 | 114,515,031 |
| 08 May 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 9,652,032 |
| 07 May 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 11,691,744 |
| 06 May 2024 | 9.68 | 9.68 | 8.98 | 9.68 | 9.68 | 110,761,071 |
| 30 Apr 2024 | 8.66 | 8.80 | 8.50 | 8.80 | 8.80 | 27,643,156 |
| 29 Apr 2024 | 7.44 | 8.06 | 7.44 | 8.00 | 8.00 | 64,293,753 |
| 26 Apr 2024 | 7.09 | 7.58 | 7.00 | 7.43 | 7.43 | 57,934,572 |
| 25 Apr 2024 | 7.52 | 7.65 | 7.02 | 7.10 | 7.10 | 57,166,418 |
| 24 Apr 2024 | 7.39 | 7.81 | 6.94 | 7.61 | 7.61 | 67,542,257 |
| 23 Apr 2024 | 7.20 | 7.85 | 7.10 | 7.23 | 7.23 | 66,769,709 |
| 22 Apr 2024 | 7.72 | 8.36 | 7.37 | 7.55 | 7.55 | 70,770,462 |
| 19 Apr 2024 | 7.50 | 8.17 | 7.22 | 7.96 | 7.96 | 101,212,618 |
| 18 Apr 2024 | 6.64 | 7.48 | 6.52 | 7.48 | 7.48 | 71,895,845 |
| 17 Apr 2024 | 6.20 | 6.88 | 6.08 | 6.80 | 6.80 | 65,819,921 |
| 16 Apr 2024 | 6.01 | 6.98 | 6.01 | 6.47 | 6.47 | 73,840,313 |
| 15 Apr 2024 | 7.38 | 7.72 | 6.65 | 6.65 | 6.65 | 103,707,081 |
| 12 Apr 2024 | 6.78 | 7.02 | 6.22 | 7.02 | 7.02 | 62,515,730 |
| 11 Apr 2024 | 6.09 | 6.38 | 6.09 | 6.38 | 6.38 | 20,419,624 |
| 10 Apr 2024 | 6.10 | 6.10 | 5.74 | 5.80 | 5.80 | 35,640,934 |
| 09 Apr 2024 | 5.43 | 6.00 | 5.43 | 6.00 | 6.00 | 17,612,093 |
| 08 Apr 2024 | 5.64 | 5.67 | 5.43 | 5.45 | 5.45 | 8,481,575 |
| 03 Apr 2024 | 5.74 | 5.75 | 5.60 | 5.68 | 5.68 | 8,989,000 |
| 02 Apr 2024 | 5.57 | 5.75 | 5.55 | 5.71 | 5.71 | 14,446,210 |
| 01 Apr 2024 | 5.34 | 5.60 | 5.32 | 5.57 | 5.57 | 10,639,221 |
| 29 Mar 2024 | 5.25 | 5.34 | 5.23 | 5.31 | 5.31 | 3,549,700 |
| 28 Mar 2024 | 5.07 | 5.30 | 5.06 | 5.23 | 5.23 | 6,982,700 |
| 27 Mar 2024 | 5.33 | 5.34 | 5.08 | 5.08 | 5.08 | 6,984,295 |
| 26 Mar 2024 | 5.25 | 5.36 | 5.18 | 5.33 | 5.33 | 7,856,295 |
| 25 Mar 2024 | 5.37 | 5.44 | 5.25 | 5.25 | 5.25 | 7,374,717 |
| 22 Mar 2024 | 5.57 | 5.58 | 5.41 | 5.42 | 5.42 | 9,482,551 |
| 21 Mar 2024 | 5.62 | 5.65 | 5.47 | 5.58 | 5.58 | 9,765,024 |
| 20 Mar 2024 | 5.56 | 5.63 | 5.53 | 5.60 | 5.60 | 9,012,595 |
| 19 Mar 2024 | 5.50 | 5.70 | 5.48 | 5.56 | 5.56 | 16,398,850 |
| 18 Mar 2024 | 5.40 | 5.53 | 5.40 | 5.51 | 5.51 | 12,832,035 |
| 15 Mar 2024 | 5.18 | 5.33 | 5.15 | 5.32 | 5.32 | 8,285,233 |
| 14 Mar 2024 | 5.29 | 5.33 | 5.12 | 5.20 | 5.20 | 7,906,950 |
| 13 Mar 2024 | 5.32 | 5.33 | 5.22 | 5.28 | 5.28 | 7,072,300 |
| 12 Mar 2024 | 5.38 | 5.42 | 5.20 | 5.28 | 5.28 | 11,253,952 |
| 11 Mar 2024 | 5.08 | 5.28 | 5.06 | 5.28 | 5.28 | 15,432,782 |
| 08 Mar 2024 | 5.08 | 5.14 | 5.02 | 5.05 | 5.05 | 5,844,200 |
| 07 Mar 2024 | 5.08 | 5.18 | 5.06 | 5.09 | 5.09 | 9,677,807 |
| 06 Mar 2024 | 5.02 | 5.13 | 4.98 | 5.08 | 5.08 | 8,683,931 |
| 05 Mar 2024 | 5.13 | 5.15 | 5.02 | 5.04 | 5.04 | 8,019,147 |
| 04 Mar 2024 | 5.19 | 5.25 | 5.04 | 5.14 | 5.14 | 9,361,193 |
| 01 Mar 2024 | 5.16 | 5.21 | 5.06 | 5.18 | 5.18 | 11,088,573 |
| 29 Feb 2024 | 4.84 | 5.10 | 4.81 | 5.10 | 5.10 | 13,405,587 |
| 28 Feb 2024 | 5.33 | 5.52 | 4.89 | 4.89 | 4.89 | 22,116,893 |
| 27 Feb 2024 | 5.17 | 5.31 | 5.12 | 5.31 | 5.31 | 15,183,049 |
| 26 Feb 2024 | 5.22 | 5.41 | 5.08 | 5.16 | 5.16 | 25,727,982 |
| 23 Feb 2024 | 4.74 | 5.20 | 4.74 | 5.20 | 5.20 | 21,406,272 |
| 22 Feb 2024 | 4.60 | 4.77 | 4.60 | 4.73 | 4.73 | 8,361,497 |
| 21 Feb 2024 | 4.50 | 4.85 | 4.44 | 4.65 | 4.65 | 13,463,407 |
| 20 Feb 2024 | 4.45 | 4.56 | 4.29 | 4.53 | 4.53 | 13,035,083 |
| 19 Feb 2024 | 4.20 | 4.49 | 4.20 | 4.42 | 4.42 | 16,296,603 |
| 08 Feb 2024 | 3.73 | 4.17 | 3.68 | 4.16 | 4.16 | 20,346,575 |
| 07 Feb 2024 | 4.03 | 4.04 | 3.68 | 3.79 | 3.79 | 26,885,360 |
| 06 Feb 2024 | 3.93 | 4.20 | 3.87 | 3.94 | 3.94 | 27,782,776 |
| 05 Feb 2024 | 4.78 | 4.80 | 4.30 | 4.30 | 4.30 | 12,717,139 |
| 02 Feb 2024 | 5.15 | 5.22 | 4.64 | 4.78 | 4.78 | 13,294,728 |
| 01 Feb 2024 | 5.25 | 5.34 | 5.06 | 5.16 | 5.16 | 9,904,400 |
| 31 Jan 2024 | 5.37 | 5.55 | 5.19 | 5.25 | 5.25 | 16,024,420 |
| 30 Jan 2024 | 6.08 | 6.08 | 5.69 | 5.70 | 5.70 | 8,520,364 |
| 29 Jan 2024 | 6.42 | 6.45 | 6.07 | 6.07 | 6.07 | 6,349,600 |
| 26 Jan 2024 | 6.40 | 6.52 | 6.31 | 6.42 | 6.42 | 5,593,500 |
| 25 Jan 2024 | 6.20 | 6.36 | 6.13 | 6.36 | 6.36 | 6,047,900 |
| 24 Jan 2024 | 6.16 | 6.31 | 5.97 | 6.20 | 6.20 | 6,209,659 |
| 23 Jan 2024 | 6.33 | 6.37 | 5.98 | 6.15 | 6.15 | 8,869,103 |
| 22 Jan 2024 | 6.86 | 6.90 | 6.24 | 6.33 | 6.33 | 9,263,800 |
| 19 Jan 2024 | 6.98 | 7.08 | 6.86 | 6.86 | 6.86 | 4,492,106 |
| 18 Jan 2024 | 7.06 | 7.09 | 6.80 | 6.97 | 6.97 | 7,167,375 |
| 17 Jan 2024 | 7.30 | 7.31 | 7.10 | 7.10 | 7.10 | 3,847,300 |
| 16 Jan 2024 | 7.28 | 7.38 | 7.17 | 7.29 | 7.29 | 5,046,404 |
| 15 Jan 2024 | 7.30 | 7.34 | 7.20 | 7.28 | 7.28 | 5,037,434 |
| 12 Jan 2024 | 7.34 | 7.47 | 7.29 | 7.33 | 7.33 | 6,065,434 |
| 11 Jan 2024 | 7.18 | 7.38 | 7.11 | 7.33 | 7.33 | 6,660,900 |
| 10 Jan 2024 | 7.15 | 7.22 | 7.00 | 7.14 | 7.14 | 4,952,900 |
| 09 Jan 2024 | 7.10 | 7.28 | 7.08 | 7.14 | 7.14 | 5,263,753 |
| 08 Jan 2024 | 7.23 | 7.33 | 7.12 | 7.12 | 7.12 | 6,517,880 |
| 05 Jan 2024 | 7.39 | 7.65 | 7.21 | 7.27 | 7.27 | 11,521,400 |
| 04 Jan 2024 | 7.41 | 7.51 | 7.41 | 7.42 | 7.42 | 6,130,007 |
| 03 Jan 2024 | 7.40 | 7.48 | 7.35 | 7.46 | 7.46 | 8,532,600 |
| 02 Jan 2024 | 7.41 | 7.78 | 7.35 | 7.43 | 7.43 | 12,677,777 |
| 29 Dec 2023 | 7.19 | 7.42 | 7.18 | 7.42 | 7.42 | 10,334,298 |
| 28 Dec 2023 | 6.84 | 7.25 | 6.80 | 7.19 | 7.19 | 10,442,635 |
| 27 Dec 2023 | 6.80 | 6.86 | 6.71 | 6.81 | 6.81 | 3,443,202 |
| 26 Dec 2023 | 6.85 | 6.89 | 6.75 | 6.77 | 6.77 | 4,358,473 |
| 25 Dec 2023 | 6.99 | 6.99 | 6.82 | 6.86 | 6.86 | 3,183,478 |
| 22 Dec 2023 | 7.03 | 7.05 | 6.86 | 6.97 | 6.97 | 4,403,225 |
| 21 Dec 2023 | 6.91 | 7.04 | 6.80 | 6.99 | 6.99 | 5,118,200 |
| 20 Dec 2023 | 6.99 | 7.01 | 6.91 | 6.92 | 6.92 | 2,729,573 |
| 19 Dec 2023 | 6.89 | 6.99 | 6.85 | 6.97 | 6.97 | 3,343,800 |
| 18 Dec 2023 | 7.01 | 7.03 | 6.88 | 6.92 | 6.92 | 4,909,773 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.