Nuode New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	14.36	15.83	14.26	15.34	-	6.60%	195,835,243
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
May 15, 2026	10.34	10.84	10.03	10.11	10.11	-3.07%	132,935,458
May 14, 2026	11.01	11.08	10.32	10.43	10.43	-5.78%	142,490,800
May 13, 2026	10.80	11.37	10.62	11.07	11.07	2.12%	159,382,000
May 12, 2026	10.96	11.14	10.61	10.84	10.84	-1.00%	130,333,200
May 11, 2026	11.07	11.45	10.85	10.95	10.95	-1.08%	154,896,200
May 8, 2026	11.11	11.54	11.01	11.07	11.07	-1.95%	166,741,900
May 7, 2026	11.41	11.99	11.25	11.29	11.29	-1.40%	191,131,200
May 6, 2026	10.94	11.49	10.63	11.45	11.45	6.51%	204,855,500
Apr 30, 2026	10.90	11.34	10.71	10.75	10.75	-2.18%	170,797,300
Apr 29, 2026	10.40	11.11	10.40	10.99	10.99	4.07%	217,024,500
Apr 28, 2026	10.40	10.96	10.12	10.56	10.56	0.76%	236,608,800
Apr 27, 2026	9.60	10.50	9.50	10.48	10.48	7.38%	218,778,600
Apr 24, 2026	8.94	9.95	8.63	9.76	9.76	5.29%	265,834,400
Apr 23, 2026	10.55	10.60	9.27	9.27	9.27	-10.00%	245,818,800