Nuode New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	9.21	9.69	9.15	9.51	9.51	1.60%	142,854,472
Aug 5, 2026	8.86	9.48	8.86	9.36	9.36	6.24%	171,225,681
Aug 4, 2026	8.38	8.88	8.38	8.81	8.81	6.02%	120,402,692
Aug 3, 2026	8.18	8.37	7.95	8.31	8.31	1.84%	93,374,614
Jul 31, 2026	8.46	8.66	8.13	8.16	8.16	1.75%	124,192,291
Jul 30, 2026	8.56	8.62	7.89	8.02	8.02	-7.39%	121,575,606
Jul 29, 2026	8.85	8.88	8.43	8.66	8.66	-2.59%	113,546,268
Jul 28, 2026	9.36	9.46	8.82	8.89	8.89	-5.12%	105,340,391
Jul 27, 2026	8.84	9.43	8.66	9.37	9.37	7.70%	117,687,820
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%	98,629,954
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%	125,769,207
Jul 10, 2026	13.44	14.07	12.79	12.82	12.82	-4.61%	150,755,838
Jul 9, 2026	13.70	13.96	12.56	13.44	13.44	-1.97%	252,372,226
Jul 8, 2026	15.07	15.68	13.71	13.71	13.71	-9.98%	243,535,329
Jul 7, 2026	14.36	15.83	14.26	15.23	15.23	5.84%	280,807,501
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