Nuode New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	8.84	9.43	8.66	9.37	9.37	7.70%	117,687,800
Jul 24, 2026	9.00	9.16	8.69	8.70	8.70	-4.81%	77,313,427
Jul 23, 2026	9.00	9.54	8.91	9.14	9.14	3.28%	127,399,218
Jul 22, 2026	9.29	9.46	8.76	8.85	8.85	-5.25%	115,437,711
Jul 21, 2026	8.99	9.37	8.06	9.34	9.34	4.24%	163,357,467
Jul 20, 2026	10.20	10.28	8.96	8.96	8.96	-9.95%	107,048,371
Jul 17, 2026	10.94	10.98	9.85	9.95	9.95	-9.05%	110,603,201
Jul 16, 2026	11.40	11.71	10.80	10.94	10.94	-6.17%	99,537,515
Jul 15, 2026	12.38	12.43	11.57	11.66	11.66	-3.95%	98,629,950
Jul 14, 2026	11.24	12.19	11.14	12.14	12.14	5.20%	137,026,306
Jul 13, 2026	12.42	12.80	11.54	11.54	11.54	-9.98%	125,769,200
Jul 10, 2026	13.44	14.07	12.79	12.82	12.82	-4.61%	150,755,800
Jul 9, 2026	13.70	13.96	12.56	13.44	13.44	-1.97%	252,372,200
Jul 8, 2026	15.07	15.68	13.71	13.71	13.71	-9.98%	243,535,300
Jul 7, 2026	14.36	15.83	14.26	15.23	15.23	5.84%	280,807,500
Jul 6, 2026	15.60	16.49	14.20	14.39	14.39	-8.63%	242,603,316
Jul 3, 2026	14.57	15.98	14.51	15.75	15.75	8.40%	245,553,564
Jul 2, 2026	14.51	15.50	14.02	14.53	14.53	-5.22%	185,394,587
Jul 1, 2026	15.25	15.96	14.99	15.33	15.33	1.59%	208,513,756
Jun 30, 2026	14.66	15.20	14.42	15.09	15.09	2.44%	163,486,159
Jun 29, 2026	15.00	16.08	14.40	14.73	14.73	-3.66%	194,758,980
Jun 26, 2026	15.40	16.55	15.10	15.29	15.29	-3.04%	239,141,900
Jun 25, 2026	14.95	16.10	14.66	15.77	15.77	3.96%	266,245,400
Jun 24, 2026	14.45	15.44	14.41	15.17	15.17	-1.75%	263,476,633
Jun 23, 2026	16.50	16.55	15.44	15.44	15.44	-9.97%	160,469,541
Jun 22, 2026	17.32	17.84	16.35	17.15	17.15	-2.39%	351,885,367
Jun 18, 2026	17.50	18.42	17.00	17.57	17.57	2.03%	492,845,625
Jun 17, 2026	17.22	17.22	17.22	17.22	17.22	10.03%	16,223,590
Jun 16, 2026	15.65	15.65	15.65	15.65	15.65	9.98%	10,811,600
Jun 15, 2026	13.60	14.23	13.59	14.23	14.23	9.97%	69,901,820
Jun 12, 2026	12.52	13.44	12.30	12.94	12.94	5.89%	279,825,152
Jun 11, 2026	12.21	12.45	11.88	12.22	12.22	0.16%	173,258,417
Jun 10, 2026	12.38	12.58	11.80	12.20	12.20	3.30%	223,809,055
Jun 9, 2026	11.00	11.81	10.99	11.81	11.81	9.96%	102,525,242
Jun 8, 2026	10.70	11.27	10.52	10.74	10.74	-4.87%	133,355,748
Jun 5, 2026	11.42	11.95	10.87	11.29	11.29	-2.17%	184,085,100
Jun 4, 2026	11.89	11.90	11.26	11.54	11.54	-4.15%	176,615,533
Jun 3, 2026	11.52	12.73	11.52	12.04	12.04	1.69%	222,704,045
Jun 2, 2026	12.18	12.32	11.33	11.84	11.84	-4.28%	211,983,700
Jun 1, 2026	12.61	13.19	12.20	12.37	12.37	-2.29%	312,431,000
May 29, 2026	11.70	12.66	11.51	12.66	12.66	9.99%	277,103,700
May 28, 2026	10.48	11.51	10.48	11.51	11.51	10.04%	232,484,271
May 27, 2026	10.65	10.92	10.32	10.46	10.46	-3.24%	181,210,075
May 26, 2026	10.08	11.09	9.88	10.81	10.81	7.24%	262,839,798
May 25, 2026	10.17	10.65	10.03	10.08	10.08	1.00%	104,991,651
May 22, 2026	9.29	10.07	9.20	9.98	9.98	7.43%	124,026,686
May 21, 2026	9.99	10.14	9.26	9.29	9.29	-6.26%	104,152,325
May 20, 2026	9.66	10.06	9.32	9.91	9.91	1.95%	107,329,900
May 19, 2026	9.88	10.01	9.54	9.72	9.72	-2.80%	92,386,953
May 18, 2026	10.01	10.12	9.80	10.00	10.00	-1.09%	102,920,153