Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
16.72
-0.01 (-0.06%)
Feb 27, 2026, 3:00 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 6, 202616.2516.5816.2316.5416.541.41%8,765,420
Jan 5, 202616.1016.5016.0016.3116.311.56%7,961,100
Dec 31, 202516.1016.1015.7116.0616.060.37%5,379,056
Dec 30, 202516.2016.2715.8816.0016.00-0.68%7,037,100
Dec 29, 202515.8616.3615.8016.1116.111.45%8,714,300
Dec 26, 202515.9016.2015.8215.8815.88-0.56%6,011,600
Dec 25, 202515.8316.1015.6615.9715.971.46%6,390,500
Dec 24, 202515.6015.8315.4815.7415.740.70%5,976,500
Dec 23, 202515.9015.9815.4815.6315.63-2.07%10,492,200
Dec 22, 202516.1416.2415.9115.9615.96-0.99%7,773,675
Dec 19, 202515.9016.1615.8316.1216.121.19%5,545,488
Dec 18, 202516.1116.5515.8415.9315.93-1.79%9,049,246
Dec 17, 202516.0016.2715.7016.2216.220.50%7,775,446
Dec 16, 202516.2716.8416.1016.1416.14-1.04%10,660,500
Dec 15, 202516.6616.6616.2616.3116.31-2.92%8,194,500
Dec 12, 202516.8017.2816.5216.8016.80-0.06%12,001,200
Dec 11, 202517.3017.3016.7316.8116.81-2.21%11,888,300
Dec 10, 202516.7817.6216.7117.1917.191.96%34,161,140