Nuode New Materials Co.,Ltd. (SHA:600110)
China · Delayed Price · Currency is CNY 8.66
+0.79 (10.04%)
At close: Mar 27, 2026
Nuode New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.70 | 8.66 | 7.65 | 8.66 | - | 10.04% | 150,055,507 |
| Mar 26, 2026 | 7.80 | 8.30 | 7.72 | 7.87 | 7.87 | 0.13% | 136,459,300 |
| Mar 25, 2026 | 7.81 | 7.97 | 7.71 | 7.86 | 7.86 | 0.38% | 82,207,970 |
| Mar 24, 2026 | 7.55 | 7.92 | 7.06 | 7.83 | 7.83 | 6.10% | 129,031,500 |
| Mar 23, 2026 | 7.70 | 8.04 | 7.18 | 7.38 | 7.38 | -5.14% | 127,019,700 |
| Mar 20, 2026 | 7.82 | 8.27 | 7.69 | 7.78 | 7.78 | 1.43% | 125,147,700 |
| Mar 19, 2026 | 8.02 | 8.06 | 7.63 | 7.67 | 7.67 | -5.31% | 90,024,080 |
| Mar 18, 2026 | 8.16 | 8.34 | 7.83 | 8.10 | 8.10 | 1.12% | 97,666,660 |
| Mar 17, 2026 | 8.44 | 8.62 | 8.00 | 8.01 | 8.01 | -4.30% | 129,690,500 |
| Mar 16, 2026 | 8.27 | 8.45 | 8.16 | 8.37 | 8.37 | 0.36% | 116,719,200 |
| Mar 13, 2026 | 8.13 | 8.66 | 8.02 | 8.34 | 8.34 | 1.46% | 149,722,774 |
| Mar 12, 2026 | 8.15 | 8.41 | 8.07 | 8.22 | 8.22 | 0.24% | 104,835,506 |
| Mar 11, 2026 | 7.74 | 8.48 | 7.69 | 8.20 | 8.20 | 5.94% | 155,528,903 |
| Mar 10, 2026 | 7.52 | 7.90 | 7.52 | 7.74 | 7.74 | 4.17% | 85,811,170 |
| Mar 9, 2026 | 7.53 | 7.53 | 7.10 | 7.43 | 7.43 | -3.88% | 86,697,380 |
| Mar 6, 2026 | 7.77 | 7.85 | 7.51 | 7.73 | 7.73 | -1.40% | 67,341,710 |
| Mar 5, 2026 | 8.06 | 8.13 | 7.77 | 7.84 | 7.84 | -0.51% | 64,846,850 |
| Mar 4, 2026 | 7.75 | 8.16 | 7.75 | 7.88 | 7.88 | -1.25% | 89,074,650 |
| Mar 3, 2026 | 8.64 | 8.81 | 7.97 | 7.98 | 7.98 | -5.79% | 136,124,200 |
| Mar 2, 2026 | 8.13 | 8.68 | 8.13 | 8.47 | 8.47 | 0.95% | 145,663,379 |
| Feb 27, 2026 | 8.22 | 8.40 | 8.08 | 8.39 | 8.39 | 0.84% | 173,898,800 |
| Feb 26, 2026 | 8.18 | 8.50 | 7.99 | 8.32 | 8.32 | 1.84% | 294,195,600 |
| Feb 25, 2026 | 7.69 | 8.17 | 7.63 | 8.17 | 8.17 | 9.96% | 168,534,600 |
| Feb 24, 2026 | 7.14 | 7.67 | 7.06 | 7.43 | 7.43 | 6.60% | 211,033,200 |
| Feb 13, 2026 | 6.78 | 7.10 | 6.73 | 6.97 | 6.97 | 2.80% | 58,736,832 |
| Feb 12, 2026 | 6.77 | 6.82 | 6.70 | 6.78 | 6.78 | - | 25,108,750 |
| Feb 11, 2026 | 6.79 | 6.85 | 6.71 | 6.78 | 6.78 | -0.29% | 31,109,475 |
| Feb 10, 2026 | 6.97 | 7.01 | 6.78 | 6.80 | 6.80 | -2.44% | 32,488,900 |
| Feb 9, 2026 | 6.80 | 6.97 | 6.75 | 6.97 | 6.97 | 3.72% | 47,695,720 |
| Feb 6, 2026 | 6.59 | 6.79 | 6.50 | 6.72 | 6.72 | 1.36% | 36,248,200 |
| Feb 5, 2026 | 6.73 | 6.74 | 6.61 | 6.63 | 6.63 | -2.07% | 28,238,580 |
| Feb 4, 2026 | 6.69 | 6.78 | 6.66 | 6.77 | 6.77 | 0.59% | 26,928,800 |
| Feb 3, 2026 | 6.68 | 6.74 | 6.64 | 6.73 | 6.73 | 1.20% | 26,773,392 |
| Feb 2, 2026 | 6.95 | 6.95 | 6.63 | 6.65 | 6.65 | -3.20% | 49,623,900 |
| Jan 30, 2026 | 6.97 | 6.99 | 6.76 | 6.87 | 6.87 | -2.41% | 64,256,230 |
| Jan 29, 2026 | 6.73 | 7.32 | 6.69 | 7.04 | 7.04 | 3.07% | 100,552,200 |
| Jan 28, 2026 | 6.75 | 6.94 | 6.67 | 6.83 | 6.83 | 0.59% | 55,289,740 |
| Jan 27, 2026 | 7.01 | 7.03 | 6.56 | 6.79 | 6.79 | -3.14% | 76,972,394 |
| Jan 26, 2026 | 7.30 | 7.35 | 6.98 | 7.01 | 7.01 | -3.97% | 83,067,600 |
| 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 |