Jiangsu Baichuan High-Tech New Materials Co.,Ltd. Class A 002455
SZSE · China · Process Industries
CNY 6.800.00 (0.00%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 6.80 | 0.00% | CNY 6.82 | CNY 6.92 | CNY 6.79 | 15.96M |
| 2026-09-29 | CNY 6.80 | +2.26% | CNY 6.75 | CNY 6.89 | CNY 6.58 | 18.51M |
| 2026-09-28 | CNY 6.65 | -2.06% | CNY 6.85 | CNY 6.86 | CNY 6.59 | 17.26M |
| 2026-09-24 | CNY 6.79 | -1.59% | CNY 6.88 | CNY 6.90 | CNY 6.78 | 13.95M |
| 2026-09-23 | CNY 6.90 | -1.85% | CNY 7.02 | CNY 7.02 | CNY 6.86 | 18.93M |
| 2026-09-22 | CNY 7.03 | -1.68% | CNY 7.16 | CNY 7.16 | CNY 7.02 | 21.98M |
| 2026-09-21 | CNY 7.15 | +0.28% | CNY 7.14 | CNY 7.19 | CNY 7.10 | 18.41M |
| 2026-09-18 | CNY 7.13 | +0.85% | CNY 7.10 | CNY 7.19 | CNY 7.09 | 16.55M |
| 2026-09-17 | CNY 7.07 | -0.42% | CNY 7.09 | CNY 7.13 | CNY 6.97 | 15.81M |
| 2026-09-16 | CNY 7.10 | +2.31% | CNY 6.94 | CNY 7.13 | CNY 6.86 | 19.14M |
| 2026-09-15 | CNY 6.94 | -2.39% | CNY 7.10 | CNY 7.12 | CNY 6.92 | 15.67M |
| 2026-09-14 | CNY 7.11 | +0.14% | CNY 7.09 | CNY 7.15 | CNY 6.97 | 18.24M |
| 2026-09-11 | CNY 7.10 | -3.01% | CNY 7.30 | CNY 7.35 | CNY 6.90 | 31.18M |
| 2026-09-10 | CNY 7.32 | -3.68% | CNY 7.59 | CNY 7.59 | CNY 7.31 | 26.12M |
| 2026-09-09 | CNY 7.60 | -1.94% | CNY 7.74 | CNY 7.77 | CNY 7.55 | 25.02M |
| 2026-09-08 | CNY 7.75 | +0.13% | CNY 7.72 | CNY 7.79 | CNY 7.66 | 22.87M |
| 2026-09-07 | CNY 7.74 | +0.39% | CNY 7.62 | CNY 7.79 | CNY 7.62 | 19.92M |
| 2026-09-04 | CNY 7.71 | -1.28% | CNY 7.89 | CNY 7.95 | CNY 7.64 | 34.89M |
| 2026-09-03 | CNY 7.81 | -2.25% | CNY 7.97 | CNY 8.04 | CNY 7.75 | 35.33M |
| 2026-09-02 | CNY 7.99 | +0.13% | CNY 7.92 | CNY 8.05 | CNY 7.85 | 46.21M |
| 2026-09-01 | CNY 7.98 | -0.13% | CNY 8.01 | CNY 8.19 | CNY 7.95 | 54.00M |
| 2026-08-31 | CNY 7.99 | +0.76% | CNY 7.94 | CNY 8.03 | CNY 7.86 | 62.58M |
| 2026-08-28 | CNY 7.93 | +1.93% | CNY 7.76 | CNY 7.99 | CNY 7.65 | 54.21M |
| 2026-08-27 | CNY 7.78 | +1.04% | CNY 7.65 | CNY 7.80 | CNY 7.60 | 60.09M |
| 2026-08-26 | CNY 7.70 | -0.13% | CNY 7.62 | CNY 7.81 | CNY 7.37 | 81.16M |
| 2026-08-25 | CNY 7.71 | +6.79% | CNY 7.28 | CNY 7.88 | CNY 7.22 | 93.23M |
| 2026-08-24 | CNY 7.22 | +0.28% | CNY 7.18 | CNY 7.38 | CNY 7.09 | 21.87M |
| 2026-08-21 | CNY 7.20 | +0.56% | CNY 7.10 | CNY 7.23 | CNY 6.98 | 20.26M |
| 2026-08-20 | CNY 7.16 | -0.56% | CNY 7.21 | CNY 7.26 | CNY 7.08 | 24.18M |
| 2026-08-19 | CNY 7.20 | -2.70% | CNY 7.28 | CNY 7.38 | CNY 7.17 | 26.03M |
| 2026-08-18 | CNY 7.40 | -0.94% | CNY 7.48 | CNY 7.53 | CNY 7.36 | 25.21M |
| 2026-08-17 | CNY 7.47 | +3.75% | CNY 7.21 | CNY 7.48 | CNY 7.13 | 37.78M |
| 2026-08-14 | CNY 7.20 | +0.14% | CNY 7.20 | CNY 7.28 | CNY 7.11 | 29.44M |
| 2026-08-13 | CNY 7.19 | -2.57% | CNY 7.38 | CNY 7.39 | CNY 7.19 | 36.12M |
| 2026-08-12 | CNY 7.38 | +1.37% | CNY 7.23 | CNY 7.39 | CNY 7.21 | 39.50M |
| 2026-08-11 | CNY 7.28 | -1.36% | CNY 7.35 | CNY 7.49 | CNY 7.28 | 74.48M |
| 2026-08-10 | CNY 7.38 | +4.68% | CNY 7.28 | CNY 7.76 | CNY 7.18 | 130.46M |
| 2026-08-07 | CNY 7.05 | 0.00% | CNY 7.08 | CNY 7.09 | CNY 6.87 | 33.28M |
| 2026-08-06 | CNY 7.05 | +1.59% | CNY 6.96 | CNY 7.05 | CNY 6.83 | 34.70M |
| 2026-08-05 | CNY 6.94 | +1.76% | CNY 6.82 | CNY 6.99 | CNY 6.75 | 32.61M |
| 2026-08-04 | CNY 6.82 | +1.94% | CNY 6.73 | CNY 6.84 | CNY 6.65 | 28.96M |
| 2026-08-03 | CNY 6.69 | +3.56% | CNY 6.45 | CNY 6.71 | CNY 6.40 | 31.03M |
| 2026-07-31 | CNY 6.46 | +2.05% | CNY 6.35 | CNY 6.49 | CNY 6.34 | 31.22M |
| 2026-07-30 | CNY 6.33 | -2.62% | CNY 6.55 | CNY 6.60 | CNY 6.30 | 40.69M |
| 2026-07-29 | CNY 6.50 | +2.36% | CNY 6.29 | CNY 6.55 | CNY 6.22 | 38.71M |
| 2026-07-28 | CNY 6.35 | +1.44% | CNY 6.24 | CNY 6.45 | CNY 6.19 | 31.71M |
| 2026-07-27 | CNY 6.26 | +4.51% | CNY 5.92 | CNY 6.27 | CNY 5.92 | 29.00M |
| 2026-07-24 | CNY 5.99 | -4.31% | CNY 6.20 | CNY 6.34 | CNY 5.99 | 32.18M |
| 2026-07-23 | CNY 6.26 | +7.01% | CNY 5.81 | CNY 6.29 | CNY 5.79 | 44.68M |
| 2026-07-22 | CNY 5.85 | -1.85% | CNY 5.89 | CNY 6.03 | CNY 5.79 | 28.68M |
| 2026-07-21 | CNY 5.96 | -0.83% | CNY 6.01 | CNY 6.06 | CNY 5.56 | 45.46M |
| 2026-07-20 | CNY 6.01 | -1.96% | CNY 6.18 | CNY 6.33 | CNY 5.93 | 36.73M |
| 2026-07-17 | CNY 6.13 | -4.07% | CNY 6.40 | CNY 6.52 | CNY 6.07 | 35.03M |
| 2026-07-16 | CNY 6.39 | -1.54% | CNY 6.41 | CNY 6.60 | CNY 6.31 | 34.01M |
| 2026-07-15 | CNY 6.49 | +1.09% | CNY 6.52 | CNY 6.61 | CNY 6.27 | 32.41M |
| 2026-07-14 | CNY 6.42 | +3.05% | CNY 6.25 | CNY 6.45 | CNY 6.12 | 29.74M |
| 2026-07-13 | CNY 6.23 | -7.15% | CNY 6.64 | CNY 6.69 | CNY 6.20 | 34.59M |
| 2026-07-10 | CNY 6.71 | +2.44% | CNY 6.54 | CNY 6.87 | CNY 6.43 | 34.82M |
| 2026-07-09 | CNY 6.55 | -1.80% | CNY 6.66 | CNY 6.78 | CNY 6.33 | 36.12M |
| 2026-07-08 | CNY 6.67 | -5.52% | CNY 7.10 | CNY 7.11 | CNY 6.66 | 35.47M |
| 2026-07-07 | CNY 7.06 | -4.72% | CNY 7.39 | CNY 7.55 | CNY 7.05 | 31.19M |
| 2026-07-06 | CNY 7.41 | -1.98% | CNY 7.55 | CNY 7.82 | CNY 7.40 | 35.76M |
| 2026-07-03 | CNY 7.56 | -1.69% | CNY 7.84 | CNY 7.84 | CNY 7.53 | 40.67M |
| 2026-07-02 | CNY 7.69 | -2.90% | CNY 8.00 | CNY 8.03 | CNY 7.66 | 63.61M |
| 2026-07-01 | CNY 7.92 | +10.00% | CNY 7.20 | CNY 7.92 | CNY 7.12 | 42.99M |
| 2026-06-30 | CNY 7.20 | +1.41% | CNY 7.07 | CNY 7.26 | CNY 6.99 | 36.65M |
| 2026-06-29 | CNY 7.10 | -3.40% | CNY 7.47 | CNY 7.50 | CNY 7.06 | 41.88M |
| 2026-06-26 | CNY 7.35 | -4.42% | CNY 7.69 | CNY 7.70 | CNY 7.35 | 41.82M |
| 2026-06-25 | CNY 7.69 | -4.35% | CNY 7.88 | CNY 7.99 | CNY 7.65 | 41.12M |
| 2026-06-24 | CNY 8.04 | -2.31% | CNY 8.28 | CNY 8.38 | CNY 7.96 | 43.02M |
| 2026-06-23 | CNY 8.23 | +0.61% | CNY 8.24 | CNY 8.49 | CNY 8.16 | 61.00M |
| 2026-06-22 | CNY 8.18 | +5.82% | CNY 7.93 | CNY 8.31 | CNY 7.78 | 65.18M |
| 2026-06-18 | CNY 7.73 | -3.86% | CNY 7.94 | CNY 7.97 | CNY 7.68 | 37.43M |
| 2026-06-17 | CNY 8.04 | -4.06% | CNY 8.32 | CNY 8.35 | CNY 7.98 | 43.60M |
| 2026-06-16 | CNY 8.38 | +2.57% | CNY 8.12 | CNY 8.50 | CNY 8.05 | 45.62M |
| 2026-06-15 | CNY 8.17 | +0.99% | CNY 8.13 | CNY 8.27 | CNY 8.08 | 33.66M |
| 2026-06-12 | CNY 8.09 | +0.37% | CNY 8.16 | CNY 8.29 | CNY 7.86 | 55.41M |
| 2026-06-11 | CNY 8.06 | -0.86% | CNY 8.11 | CNY 8.35 | CNY 7.95 | 66.51M |
| 2026-06-10 | CNY 8.13 | +2.65% | CNY 7.82 | CNY 8.47 | CNY 7.76 | 68.61M |
| 2026-06-09 | CNY 7.92 | +0.64% | CNY 7.89 | CNY 7.97 | CNY 7.65 | 23.13M |
| 2026-06-08 | CNY 7.87 | -4.26% | CNY 8.03 | CNY 8.29 | CNY 7.74 | 29.91M |
| 2026-06-05 | CNY 8.22 | -1.20% | CNY 8.33 | CNY 8.41 | CNY 8.05 | 26.07M |
| 2026-06-04 | CNY 8.32 | -2.00% | CNY 8.41 | CNY 8.49 | CNY 8.24 | 20.82M |
| 2026-06-03 | CNY 8.49 | -0.93% | CNY 8.56 | CNY 8.62 | CNY 8.42 | 20.72M |
| 2026-06-02 | CNY 8.57 | -2.28% | CNY 8.75 | CNY 8.78 | CNY 8.39 | 25.92M |
| 2026-06-01 | CNY 8.77 | +1.62% | CNY 8.62 | CNY 8.85 | CNY 8.56 | 27.71M |
| 2026-05-29 | CNY 8.63 | -3.03% | CNY 8.91 | CNY 8.99 | CNY 8.56 | 31.53M |
| 2026-05-28 | CNY 8.90 | +0.79% | CNY 8.84 | CNY 9.07 | CNY 8.79 | 30.62M |
| 2026-05-27 | CNY 8.83 | -3.18% | CNY 9.12 | CNY 9.18 | CNY 8.78 | 32.64M |
| 2026-05-26 | CNY 9.12 | -1.41% | CNY 9.17 | CNY 9.25 | CNY 8.92 | 37.46M |