Nuode New Materials Co.,Ltd. (SHA:600110)
China · Delayed Price · Currency is CNY 11.29
-0.16 (-1.40%)
May 7, 2026, 3:00 PM CST
Nuode New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 170,797,399 |
| Apr 29, 2026 | 10.40 | 11.11 | 10.40 | 10.99 | 10.99 | 4.07% | 217,024,556 |
| Apr 28, 2026 | 10.40 | 10.96 | 10.12 | 10.56 | 10.56 | 0.76% | 236,608,899 |
| 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% | 245,818,837 |
| Apr 22, 2026 | 10.00 | 10.47 | 10.00 | 10.30 | 10.30 | 3.10% | 204,277,671 |
| Apr 21, 2026 | 9.93 | 10.18 | 9.48 | 9.99 | 9.99 | -0.10% | 170,553,900 |
| Apr 20, 2026 | 9.91 | 10.29 | 9.90 | 10.00 | 10.00 | 0.10% | 173,731,971 |
| Apr 17, 2026 | 9.90 | 10.36 | 9.71 | 9.99 | 9.99 | -0.60% | 187,522,708 |
| Apr 16, 2026 | 10.32 | 10.39 | 9.93 | 10.05 | 10.05 | -1.95% | 198,217,500 |
| Apr 15, 2026 | 10.37 | 10.88 | 10.20 | 10.25 | 10.25 | -1.16% | 215,075,500 |
| Apr 14, 2026 | 10.20 | 10.55 | 10.02 | 10.37 | 10.37 | 1.77% | 225,271,900 |
| Apr 13, 2026 | 9.55 | 10.35 | 9.55 | 10.19 | 10.19 | 3.14% | 256,833,600 |
| Apr 10, 2026 | 10.00 | 10.65 | 9.86 | 9.88 | 9.88 | -2.76% | 309,065,000 |
| Apr 9, 2026 | 9.77 | 10.24 | 9.51 | 10.16 | 10.16 | 3.46% | 304,579,200 |
| Apr 8, 2026 | 9.79 | 10.04 | 9.50 | 9.82 | 9.82 | 1.97% | 345,658,500 |
| Apr 7, 2026 | 8.78 | 9.63 | 8.78 | 9.63 | 9.63 | 10.06% | 355,323,700 |
| Apr 3, 2026 | 9.20 | 9.37 | 8.71 | 8.75 | 8.75 | -6.32% | 192,639,600 |
| Apr 2, 2026 | 8.98 | 9.37 | 8.50 | 9.34 | 9.34 | 2.86% | 275,499,100 |
| Apr 1, 2026 | 9.25 | 9.83 | 9.01 | 9.08 | 9.08 | -1.52% | 336,772,000 |
| Mar 31, 2026 | 9.08 | 9.49 | 8.75 | 9.22 | 9.22 | 1.32% | 327,751,300 |
| Mar 30, 2026 | 9.01 | 9.38 | 8.77 | 9.10 | 9.10 | 5.08% | 330,232,100 |
| Mar 27, 2026 | 7.70 | 8.66 | 7.65 | 8.66 | 8.66 | 10.04% | 176,169,000 |
| 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 |