Nuode New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	10.00	10.47	10.00	10.30	10.30	3.10%	204,277,600
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%	173,731,900
Apr 17, 2026	9.90	10.36	9.71	9.99	9.99	-0.60%	187,522,700
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%	149,722,700