Nuode New Materials Co.,Ltd. (SHA:600110)
China · Delayed Price · Currency is CNY 7.30
+0.13 (1.81%)
Jan 23, 2026, 3:00 PM CST
Nuode New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7.12 | 7.32 | 7.12 | 7.30 | 7.30 | 1.81% | 95,334,060 |
| Jan 22, 2026 | 7.20 | 7.52 | 7.01 | 7.17 | 7.17 | -0.42% | 99,977,770 |
| Jan 21, 2026 | 7.01 | 7.29 | 6.96 | 7.20 | 7.20 | 1.69% | 69,726,580 |
| Jan 20, 2026 | 7.34 | 7.59 | 7.01 | 7.08 | 7.08 | -3.01% | 113,315,500 |
| Jan 19, 2026 | 7.28 | 7.51 | 7.24 | 7.30 | 7.30 | - | 62,316,820 |
| Jan 16, 2026 | 7.47 | 7.49 | 7.20 | 7.30 | 7.30 | -1.48% | 67,078,900 |
| Jan 15, 2026 | 7.34 | 7.50 | 7.28 | 7.41 | 7.41 | 0.27% | 53,418,700 |
| Jan 14, 2026 | 7.44 | 7.59 | 7.27 | 7.39 | 7.39 | - | 78,742,000 |
| Jan 13, 2026 | 7.60 | 7.66 | 7.37 | 7.39 | 7.39 | -2.64% | 69,261,878 |
| Jan 12, 2026 | 7.45 | 7.66 | 7.36 | 7.59 | 7.59 | 1.47% | 92,530,440 |
| Jan 9, 2026 | 7.51 | 7.58 | 7.43 | 7.48 | 7.48 | -0.80% | 75,789,900 |
| Jan 8, 2026 | 7.45 | 7.60 | 7.39 | 7.54 | 7.54 | 1.07% | 72,841,780 |
| Jan 7, 2026 | 7.40 | 7.55 | 7.37 | 7.46 | 7.46 | 0.27% | 73,984,250 |
| Jan 6, 2026 | 7.42 | 7.52 | 7.39 | 7.44 | 7.44 | 0.27% | 83,162,620 |
| Jan 5, 2026 | 7.14 | 7.50 | 7.09 | 7.42 | 7.42 | 4.65% | 94,077,380 |
| Dec 31, 2025 | 7.15 | 7.23 | 7.07 | 7.09 | 7.09 | -1.25% | 46,993,099 |
| Dec 30, 2025 | 7.15 | 7.28 | 7.02 | 7.18 | 7.18 | -0.55% | 65,686,620 |
| Dec 29, 2025 | 7.41 | 7.43 | 7.18 | 7.22 | 7.22 | -2.30% | 75,020,890 |
| Dec 26, 2025 | 7.40 | 7.50 | 7.25 | 7.39 | 7.39 | 0.68% | 93,950,840 |
| Dec 25, 2025 | 7.44 | 7.44 | 7.18 | 7.34 | 7.34 | -1.87% | 100,152,800 |
| Dec 24, 2025 | 7.09 | 7.53 | 7.07 | 7.48 | 7.48 | 6.40% | 160,882,153 |
| Dec 23, 2025 | 6.77 | 7.05 | 6.65 | 7.03 | 7.03 | 4.30% | 97,092,690 |
| Dec 22, 2025 | 6.69 | 6.80 | 6.65 | 6.74 | 6.74 | 0.90% | 43,346,410 |
| Dec 19, 2025 | 6.54 | 6.72 | 6.51 | 6.68 | 6.68 | 2.45% | 49,138,680 |
| Dec 18, 2025 | 6.60 | 6.64 | 6.51 | 6.52 | 6.52 | -2.25% | 49,883,030 |
| Dec 17, 2025 | 6.50 | 6.69 | 6.50 | 6.67 | 6.67 | 2.14% | 53,157,140 |
| Dec 16, 2025 | 6.78 | 6.78 | 6.50 | 6.53 | 6.53 | -4.25% | 64,572,360 |
| Dec 15, 2025 | 6.82 | 6.88 | 6.77 | 6.82 | 6.82 | -1.73% | 47,337,640 |
| Dec 12, 2025 | 6.97 | 7.02 | 6.86 | 6.94 | 6.94 | -0.43% | 58,617,970 |
| Dec 11, 2025 | 7.15 | 7.22 | 6.97 | 6.97 | 6.97 | -2.24% | 68,272,480 |
| Dec 10, 2025 | 7.35 | 7.39 | 7.05 | 7.13 | 7.13 | -3.78% | 98,078,893 |
| Dec 9, 2025 | 7.65 | 7.72 | 7.37 | 7.41 | 7.41 | -3.14% | 93,104,910 |
| Dec 8, 2025 | 7.42 | 7.74 | 7.39 | 7.65 | 7.65 | 1.19% | 104,916,900 |
| Dec 5, 2025 | 7.80 | 7.86 | 7.26 | 7.56 | 7.56 | -2.83% | 122,903,000 |
| Dec 4, 2025 | 7.82 | 8.03 | 7.73 | 7.78 | 7.78 | 0.78% | 144,260,300 |
| Dec 3, 2025 | 7.67 | 7.86 | 7.55 | 7.72 | 7.72 | 0.65% | 146,710,800 |
| Dec 2, 2025 | 8.05 | 8.11 | 7.58 | 7.67 | 7.67 | -1.41% | 142,415,247 |
| Dec 1, 2025 | 7.63 | 7.89 | 7.61 | 7.78 | 7.78 | 3.46% | 135,446,300 |
| Nov 28, 2025 | 7.42 | 7.70 | 7.37 | 7.52 | 7.52 | 0.80% | 93,010,590 |
| Nov 27, 2025 | 7.46 | 7.65 | 7.43 | 7.46 | 7.46 | -0.13% | 90,818,770 |
| Nov 26, 2025 | 7.74 | 7.76 | 7.45 | 7.47 | 7.47 | -3.36% | 134,996,500 |
| Nov 25, 2025 | 7.12 | 7.73 | 7.07 | 7.73 | 7.73 | 9.96% | 195,432,817 |
| Nov 24, 2025 | 7.07 | 7.16 | 6.77 | 7.03 | 7.03 | -0.57% | 113,055,400 |
| Nov 21, 2025 | 7.56 | 7.62 | 7.07 | 7.07 | 7.07 | -10.05% | 175,032,300 |
| Nov 20, 2025 | 7.58 | 8.33 | 7.55 | 7.86 | 7.86 | 3.83% | 246,890,800 |
| Nov 19, 2025 | 7.60 | 7.93 | 7.44 | 7.57 | 7.57 | -1.69% | 144,112,100 |
| Nov 18, 2025 | 8.29 | 8.40 | 7.63 | 7.70 | 7.70 | -7.89% | 241,837,500 |
| Nov 17, 2025 | 8.50 | 8.64 | 8.16 | 8.36 | 8.36 | -0.36% | 197,995,100 |
| Nov 14, 2025 | 8.08 | 8.85 | 8.07 | 8.39 | 8.39 | 2.94% | 290,098,600 |
| Nov 13, 2025 | 7.50 | 8.30 | 7.45 | 8.15 | 8.15 | 5.43% | 289,146,000 |