Jiangsu AMER New Material Co., Ltd. (002201.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 09:58AM CST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.85 | 5.99 | 5.83 | 5.98 | 5.98 | 2,522,054 |
| 08 May 2024 | 5.93 | 5.98 | 5.83 | 5.83 | 5.83 | 7,173,117 |
| 07 May 2024 | 5.82 | 5.94 | 5.77 | 5.94 | 5.94 | 9,908,798 |
| 06 May 2024 | 5.78 | 5.85 | 5.73 | 5.82 | 5.82 | 9,717,158 |
| 30 Apr 2024 | 5.85 | 5.87 | 5.67 | 5.69 | 5.69 | 11,650,021 |
| 29 Apr 2024 | 5.55 | 6.12 | 5.55 | 5.86 | 5.86 | 17,938,378 |
| 26 Apr 2024 | 5.41 | 5.62 | 5.35 | 5.56 | 5.56 | 10,867,960 |
| 25 Apr 2024 | 5.33 | 5.52 | 5.27 | 5.40 | 5.40 | 9,672,259 |
| 24 Apr 2024 | 5.28 | 5.38 | 5.24 | 5.32 | 5.32 | 8,982,639 |
| 23 Apr 2024 | 5.24 | 5.35 | 5.17 | 5.29 | 5.29 | 8,788,387 |
| 22 Apr 2024 | 5.20 | 5.28 | 5.05 | 5.20 | 5.20 | 9,005,154 |
| 19 Apr 2024 | 5.22 | 5.35 | 5.11 | 5.20 | 5.20 | 10,081,980 |
| 18 Apr 2024 | 5.49 | 5.63 | 5.13 | 5.23 | 5.23 | 16,568,591 |
| 17 Apr 2024 | 4.82 | 5.27 | 4.82 | 5.27 | 5.27 | 11,165,614 |
| 16 Apr 2024 | 5.12 | 5.16 | 4.74 | 4.79 | 4.79 | 16,908,409 |
| 15 Apr 2024 | 5.49 | 5.56 | 5.00 | 5.14 | 5.14 | 16,719,284 |
| 12 Apr 2024 | 5.65 | 5.68 | 5.51 | 5.53 | 5.53 | 7,363,372 |
| 11 Apr 2024 | 5.63 | 5.74 | 5.56 | 5.64 | 5.64 | 7,967,672 |
| 10 Apr 2024 | 5.83 | 5.91 | 5.61 | 5.70 | 5.70 | 9,244,737 |
| 09 Apr 2024 | 5.70 | 5.89 | 5.68 | 5.88 | 5.88 | 8,599,548 |
| 08 Apr 2024 | 5.99 | 5.99 | 5.69 | 5.70 | 5.70 | 9,994,393 |
| 03 Apr 2024 | 6.01 | 6.08 | 5.90 | 5.94 | 5.94 | 8,217,560 |
| 02 Apr 2024 | 6.00 | 6.09 | 5.98 | 6.05 | 6.05 | 9,825,332 |
| 01 Apr 2024 | 5.80 | 6.01 | 5.80 | 6.00 | 6.00 | 9,150,432 |
| 29 Mar 2024 | 5.80 | 5.86 | 5.71 | 5.79 | 5.79 | 4,263,100 |
| 28 Mar 2024 | 5.58 | 5.81 | 5.57 | 5.76 | 5.76 | 9,868,648 |
| 27 Mar 2024 | 5.87 | 5.93 | 5.59 | 5.59 | 5.59 | 12,025,748 |
| 26 Mar 2024 | 5.82 | 5.97 | 5.78 | 5.89 | 5.89 | 15,806,874 |
| 25 Mar 2024 | 5.84 | 5.92 | 5.72 | 5.72 | 5.72 | 7,965,140 |
| 22 Mar 2024 | 6.01 | 6.06 | 5.85 | 5.87 | 5.87 | 9,548,153 |
| 21 Mar 2024 | 6.10 | 6.14 | 5.96 | 6.05 | 6.05 | 8,423,864 |
| 20 Mar 2024 | 5.96 | 6.10 | 5.92 | 6.06 | 6.06 | 10,133,175 |
| 19 Mar 2024 | 5.99 | 6.04 | 5.93 | 5.93 | 5.93 | 7,178,345 |
| 18 Mar 2024 | 5.94 | 5.98 | 5.86 | 5.98 | 5.98 | 8,112,766 |
| 15 Mar 2024 | 5.76 | 5.85 | 5.69 | 5.85 | 5.85 | 7,285,358 |
| 14 Mar 2024 | 5.82 | 5.87 | 5.68 | 5.77 | 5.77 | 6,974,200 |
| 13 Mar 2024 | 5.82 | 5.89 | 5.73 | 5.81 | 5.81 | 8,239,136 |
| 12 Mar 2024 | 5.73 | 5.82 | 5.68 | 5.80 | 5.80 | 8,631,098 |
| 11 Mar 2024 | 5.54 | 5.74 | 5.50 | 5.74 | 5.74 | 8,971,620 |
| 08 Mar 2024 | 5.50 | 5.56 | 5.41 | 5.53 | 5.53 | 7,964,804 |
| 07 Mar 2024 | 5.59 | 5.70 | 5.47 | 5.48 | 5.48 | 8,938,915 |
| 06 Mar 2024 | 5.47 | 5.65 | 5.43 | 5.57 | 5.57 | 8,601,798 |
| 05 Mar 2024 | 5.62 | 5.64 | 5.44 | 5.50 | 5.50 | 8,563,770 |
| 04 Mar 2024 | 5.74 | 5.88 | 5.51 | 5.64 | 5.64 | 8,626,257 |
| 01 Mar 2024 | 5.64 | 5.74 | 5.58 | 5.71 | 5.71 | 8,896,332 |
| 29 Feb 2024 | 5.35 | 5.63 | 5.29 | 5.63 | 5.63 | 12,683,831 |
| 28 Feb 2024 | 5.93 | 6.06 | 5.33 | 5.35 | 5.35 | 19,118,612 |
| 27 Feb 2024 | 5.69 | 5.86 | 5.60 | 5.86 | 5.86 | 9,633,144 |
| 26 Feb 2024 | 5.63 | 5.86 | 5.59 | 5.65 | 5.65 | 15,110,300 |
| 23 Feb 2024 | 5.49 | 5.63 | 5.42 | 5.61 | 5.61 | 9,855,548 |
| 22 Feb 2024 | 5.38 | 5.52 | 5.36 | 5.47 | 5.47 | 10,011,935 |
| 21 Feb 2024 | 5.21 | 5.59 | 5.17 | 5.38 | 5.38 | 14,554,454 |
| 20 Feb 2024 | 5.26 | 5.30 | 5.18 | 5.26 | 5.26 | 10,642,676 |
| 19 Feb 2024 | 5.38 | 5.55 | 5.20 | 5.27 | 5.27 | 24,729,759 |
| 08 Feb 2024 | 4.75 | 5.31 | 4.75 | 5.31 | 5.31 | 15,023,898 |
| 07 Feb 2024 | 4.69 | 4.96 | 4.58 | 4.83 | 4.83 | 22,767,862 |
| 06 Feb 2024 | 4.48 | 4.75 | 4.13 | 4.73 | 4.73 | 25,695,479 |
| 05 Feb 2024 | 4.91 | 4.93 | 4.43 | 4.53 | 4.53 | 22,483,872 |
| 02 Feb 2024 | 5.23 | 5.36 | 4.73 | 4.92 | 4.92 | 15,226,811 |
| 01 Feb 2024 | 5.26 | 5.42 | 5.13 | 5.26 | 5.26 | 10,827,919 |
| 31 Jan 2024 | 5.73 | 5.80 | 5.33 | 5.36 | 5.36 | 10,626,556 |
| 30 Jan 2024 | 5.96 | 6.05 | 5.72 | 5.75 | 5.75 | 7,875,546 |
| 29 Jan 2024 | 6.21 | 6.27 | 5.97 | 5.97 | 5.97 | 8,097,996 |
| 26 Jan 2024 | 6.23 | 6.32 | 6.15 | 6.17 | 6.17 | 9,735,272 |
| 25 Jan 2024 | 6.00 | 6.23 | 5.91 | 6.23 | 6.23 | 10,942,364 |
| 24 Jan 2024 | 5.96 | 6.05 | 5.69 | 5.96 | 5.96 | 10,240,214 |
| 23 Jan 2024 | 5.87 | 5.97 | 5.75 | 5.89 | 5.89 | 10,950,644 |
| 22 Jan 2024 | 6.32 | 6.32 | 5.82 | 5.90 | 5.90 | 12,735,756 |
| 19 Jan 2024 | 6.44 | 6.58 | 6.34 | 6.35 | 6.35 | 6,864,260 |
| 18 Jan 2024 | 6.48 | 6.56 | 6.25 | 6.45 | 6.45 | 11,033,679 |
| 17 Jan 2024 | 6.84 | 6.84 | 6.54 | 6.57 | 6.57 | 8,874,082 |
| 16 Jan 2024 | 6.84 | 6.91 | 6.72 | 6.84 | 6.84 | 6,531,508 |
| 15 Jan 2024 | 6.93 | 6.95 | 6.78 | 6.85 | 6.85 | 8,816,318 |
| 12 Jan 2024 | 6.97 | 7.11 | 6.93 | 6.96 | 6.96 | 8,723,536 |
| 11 Jan 2024 | 6.82 | 7.03 | 6.77 | 6.97 | 6.97 | 12,106,230 |
| 10 Jan 2024 | 6.77 | 6.92 | 6.66 | 6.79 | 6.79 | 8,131,003 |
| 09 Jan 2024 | 6.72 | 6.97 | 6.69 | 6.78 | 6.78 | 9,101,154 |
| 08 Jan 2024 | 6.89 | 6.91 | 6.68 | 6.68 | 6.68 | 7,497,764 |
| 05 Jan 2024 | 7.05 | 7.13 | 6.87 | 6.90 | 6.90 | 7,054,944 |
| 04 Jan 2024 | 7.18 | 7.19 | 7.03 | 7.09 | 7.09 | 6,442,831 |
| 03 Jan 2024 | 7.19 | 7.23 | 7.11 | 7.19 | 7.19 | 6,293,277 |
| 02 Jan 2024 | 7.29 | 7.29 | 7.16 | 7.16 | 7.16 | 6,437,124 |
| 29 Dec 2023 | 7.16 | 7.29 | 7.15 | 7.23 | 7.23 | 9,262,992 |
| 28 Dec 2023 | 6.83 | 7.23 | 6.80 | 7.17 | 7.17 | 15,632,769 |
| 27 Dec 2023 | 6.79 | 6.91 | 6.74 | 6.85 | 6.85 | 7,035,773 |
| 26 Dec 2023 | 7.00 | 7.00 | 6.78 | 6.81 | 6.81 | 7,505,806 |
| 25 Dec 2023 | 7.02 | 7.03 | 6.92 | 6.97 | 6.97 | 5,341,819 |
| 22 Dec 2023 | 7.12 | 7.14 | 6.98 | 7.03 | 7.03 | 8,545,801 |
| 21 Dec 2023 | 7.00 | 7.18 | 6.94 | 7.11 | 7.11 | 8,624,967 |
| 20 Dec 2023 | 7.15 | 7.23 | 7.03 | 7.04 | 7.04 | 6,915,040 |
| 19 Dec 2023 | 7.10 | 7.21 | 7.10 | 7.18 | 7.18 | 7,710,543 |
| 18 Dec 2023 | 7.32 | 7.36 | 7.12 | 7.14 | 7.14 | 10,103,795 |
| 15 Dec 2023 | 7.36 | 7.43 | 7.31 | 7.38 | 7.38 | 7,123,704 |
| 14 Dec 2023 | 7.40 | 7.51 | 7.32 | 7.35 | 7.35 | 8,279,608 |
| 13 Dec 2023 | 7.56 | 7.56 | 7.41 | 7.41 | 7.41 | 9,469,935 |
| 12 Dec 2023 | 7.56 | 7.63 | 7.52 | 7.58 | 7.58 | 12,029,153 |
| 11 Dec 2023 | 7.35 | 7.72 | 7.23 | 7.61 | 7.61 | 24,529,359 |
| 08 Dec 2023 | 7.53 | 7.66 | 7.37 | 7.39 | 7.39 | 17,801,159 |
| 07 Dec 2023 | 7.56 | 7.58 | 7.36 | 7.54 | 7.54 | 18,500,769 |
| 06 Dec 2023 | 7.53 | 7.73 | 7.49 | 7.54 | 7.54 | 22,819,221 |
| *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.