Nuode New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.45	10.09	9.27	10.05	10.05	1.01%	86,330,020
Oct 22, 2026	10.44	10.50	9.92	9.95	9.95	-1.87%	101,511,992
Oct 21, 2026	9.82	10.15	9.80	10.14	10.14	3.36%	67,336,350
Oct 20, 2026	9.67	9.95	9.58	9.81	9.81	1.13%	46,059,103
Oct 19, 2026	9.95	10.00	9.53	9.70	9.70	-3.96%	63,729,220
Oct 16, 2026	10.33	10.47	9.97	10.10	10.10	-0.69%	71,626,340
Oct 15, 2026	9.52	10.38	9.48	10.17	10.17	2.62%	86,222,977
Oct 14, 2026	10.07	10.35	9.90	9.91	9.91	-1.39%	67,342,270
Oct 13, 2026	9.45	10.22	9.32	10.05	10.05	1.72%	85,249,130
Oct 12, 2026	10.58	10.80	9.72	9.88	9.88	-7.92%	89,184,666
Oct 9, 2026	10.91	10.97	10.22	10.73	10.73	-3.25%	95,746,186
Oct 8, 2026	10.89	11.53	10.89	11.09	11.09	2.02%	94,476,390
Sep 30, 2026	11.26	11.28	10.82	10.87	10.87	-2.77%	70,942,730
Sep 29, 2026	10.81	11.38	10.81	11.18	11.18	2.76%	88,315,630
Sep 28, 2026	11.84	11.88	10.71	10.88	10.88	-8.49%	121,887,947
Sep 24, 2026	12.30	12.47	11.88	11.89	11.89	-4.57%	121,142,383
Sep 23, 2026	12.16	12.68	11.98	12.46	12.46	2.47%	179,256,536
Sep 22, 2026	12.55	12.85	12.15	12.16	12.16	-2.95%	193,968,356
Sep 21, 2026	12.31	12.69	12.15	12.53	12.53	2.04%	224,791,291
Sep 18, 2026	12.20	12.30	11.85	12.28	12.28	3.45%	174,226,498
Sep 17, 2026	12.07	12.34	11.84	11.87	11.87	-2.63%	159,007,216
Sep 16, 2026	12.11	12.24	11.76	12.19	12.19	0.49%	283,477,899
Sep 15, 2026	10.91	12.13	10.90	12.13	12.13	9.97%	194,172,463
Sep 14, 2026	10.50	11.27	10.34	11.03	11.03	1.85%	109,110,378
Sep 11, 2026	10.85	11.09	10.21	10.83	10.83	-3.73%	123,280,145
Sep 10, 2026	11.09	11.55	10.83	11.25	11.25	-0.09%	117,224,445
Sep 9, 2026	11.50	11.62	11.22	11.26	11.26	-1.92%	112,762,000
Sep 8, 2026	11.17	11.67	11.06	11.48	11.48	0.97%	152,726,056
Sep 7, 2026	11.00	11.52	10.94	11.37	11.37	3.08%	141,833,967
Sep 4, 2026	11.43	11.55	10.91	11.03	11.03	-3.33%	139,381,984
Sep 3, 2026	11.88	12.05	11.25	11.41	11.41	-2.06%	150,166,293
Sep 2, 2026	11.69	12.22	11.62	11.65	11.65	-2.18%	202,383,019
Sep 1, 2026	12.00	12.60	11.66	11.91	11.91	-1.00%	320,344,276
Aug 31, 2026	10.82	12.03	10.81	12.03	12.03	9.96%	143,592,178
Aug 28, 2026	11.38	11.41	10.90	10.94	10.94	-5.69%	214,928,988
Aug 27, 2026	11.38	11.97	11.20	11.60	11.60	-0.51%	236,204,442
Aug 26, 2026	11.26	11.88	10.87	11.66	11.66	3.64%	262,634,726
Aug 25, 2026	10.78	11.38	10.43	11.25	11.25	1.63%	232,720,381
Aug 24, 2026	10.80	11.36	10.61	11.07	11.07	3.07%	296,077,084
Aug 21, 2026	9.70	10.74	9.47	10.74	10.74	10.04%	220,283,218
Aug 20, 2026	10.05	10.14	9.63	9.76	9.76	-1.11%	93,832,555
Aug 19, 2026	10.18	10.72	9.81	9.87	9.87	-6.71%	144,422,211
Aug 18, 2026	10.87	11.11	10.47	10.58	10.58	-2.31%	154,777,643
Aug 17, 2026	10.46	10.83	10.35	10.83	10.83	4.54%	154,286,049
Aug 14, 2026	10.17	10.37	10.10	10.36	10.36	1.97%	108,861,791
Aug 13, 2026	10.42	10.80	10.15	10.16	10.16	-1.74%	145,773,546
Aug 12, 2026	10.22	10.45	10.13	10.34	10.34	1.17%	114,590,247
Aug 11, 2026	10.15	10.46	10.10	10.22	10.22	-1.83%	123,964,660
Aug 10, 2026	10.80	10.89	10.12	10.41	10.41	-0.48%	244,954,312
Aug 7, 2026	9.51	10.46	9.35	10.46	10.46	9.99%	121,513,016