Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
16.06
+0.64 (4.15%)
Mar 25, 2026, 1:15 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 202615.4316.2715.4016.03-3.96%6,308,300
Mar 24, 202615.0815.4514.7815.4215.424.40%9,047,554
Mar 23, 202615.4315.6914.5614.7714.77-8.37%14,400,480
Mar 20, 202617.3917.3916.1016.1216.12-6.39%18,975,580
Mar 19, 202617.6717.8617.1517.2217.22-3.15%11,501,300
Mar 18, 202617.6918.0917.5817.7817.780.68%13,925,180
Mar 17, 202617.1218.5017.1217.6617.663.15%25,926,120
Mar 16, 202616.8917.3516.8617.1217.120.94%6,751,200
Mar 13, 202617.6817.7416.8616.9616.96-4.72%11,465,100
Mar 12, 202617.6318.1017.4417.8017.801.19%14,209,340
Mar 11, 202618.0218.1817.4917.5917.59-2.82%13,105,000
Mar 10, 202617.6018.2517.5118.1018.104.56%15,559,260
Mar 9, 202617.2117.3116.7717.3117.31-0.52%8,381,700
Mar 6, 202617.1317.5516.8617.4017.401.10%8,917,000
Mar 5, 202616.6417.3616.5217.2117.214.94%12,955,700
Mar 4, 202616.5717.0016.3316.4016.40-3.36%11,588,010
Mar 3, 202617.5018.0816.9016.9716.97-4.23%17,749,250
Mar 2, 202616.5718.1916.5317.7217.725.98%30,558,000
Feb 27, 202616.7016.7716.4816.7216.72-0.06%6,422,600
Feb 26, 202616.8616.9516.5616.7316.73-0.83%7,958,400
Feb 25, 202616.8017.2516.6816.8716.870.42%9,665,500
Feb 24, 202617.2217.2216.7816.8016.80-1.35%6,566,260
Feb 13, 202617.0517.3417.0017.0317.03-0.41%4,721,500
Feb 12, 202616.9217.3916.8417.1017.100.65%6,098,000
Feb 11, 202617.1517.3916.9616.9916.99-0.93%5,626,000
Feb 10, 202617.5417.7017.1017.1517.15-2.39%6,563,712
Feb 9, 202617.3617.7317.1217.5717.572.75%7,584,940
Feb 6, 202616.8417.2616.7817.1017.100.77%4,765,260
Feb 5, 202617.1817.5416.9216.9716.97-1.96%6,415,760
Feb 4, 202616.8717.3716.8017.3117.312.61%13,241,600
Feb 3, 202616.4016.8916.3216.8716.873.12%7,094,960
Feb 2, 202616.8717.4016.3516.3616.36-2.33%9,263,100
Jan 30, 202616.6016.8916.4516.7516.751.09%6,853,440
Jan 29, 202617.1017.1816.5116.5716.57-3.49%9,775,944
Jan 28, 202617.0817.2616.8817.1717.170.82%8,128,000
Jan 27, 202616.9817.1216.5117.0317.03-0.53%7,716,900
Jan 26, 202617.1617.6016.9617.1217.12-0.23%12,341,540
Jan 23, 202617.0517.2316.9217.1617.160.65%7,936,894
Jan 22, 202616.8417.0916.7017.0517.050.35%8,553,804
Jan 21, 202616.7817.2616.5616.9916.991.98%14,196,640
Jan 20, 202616.3017.1016.2916.6616.662.08%15,404,800
Jan 19, 202616.2816.4716.1216.3216.32-0.43%7,007,900
Jan 16, 202616.6016.7016.0116.3916.39-1.21%13,749,920
Jan 15, 202616.9716.9716.5316.5916.59-2.64%10,996,560
Jan 14, 202616.7817.3016.7817.0417.040.35%17,925,730
Jan 13, 202616.8117.9916.8116.9816.981.01%27,532,730
Jan 12, 202617.7618.3416.2016.8116.81-5.35%40,753,520
Jan 9, 202617.6017.8317.3017.7617.760.62%16,296,490
Jan 8, 202616.9118.0016.9117.6517.653.88%18,575,350
Jan 7, 202616.4817.2716.4816.9916.992.72%12,254,690