Nuode New Materials Co.,Ltd. (SHA:600110)
China · Delayed Price · Currency is CNY 7.73
-0.11 (-1.40%)
Mar 6, 2026, 3:00 PM CST
Nuode New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |