Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
16.75
+0.18 (1.09%)
Jan 30, 2026, 3:00 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 9, 202515.9717.5615.8916.8616.865.64%31,541,440
Dec 8, 202515.6416.0315.5915.9615.962.37%4,990,420
Dec 5, 202515.5515.6115.2615.5915.590.26%4,429,200
Dec 4, 202515.7015.9515.5315.5515.55-1.64%4,855,800
Dec 3, 202515.9416.0615.7515.8115.81-0.82%3,429,500
Dec 2, 202516.1016.1915.8915.9415.94-1.54%4,426,700
Dec 1, 202516.1016.2815.9816.1916.191.12%3,797,400
Nov 28, 202515.8516.0315.8416.0116.010.69%2,833,500
Nov 27, 202516.1516.1515.8215.9015.90-0.31%2,805,200
Nov 26, 202516.1116.4915.9315.9515.95-1.36%4,378,300
Nov 25, 202515.9916.2815.9016.1716.171.70%4,042,100
Nov 24, 202515.6815.9915.4515.9015.901.79%5,039,800
Nov 21, 202516.5716.5715.6015.6215.62-5.39%8,107,700
Nov 20, 202516.8016.8716.4616.5116.51-1.32%4,141,800