Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
24.31
-0.19 (-0.78%)
Aug 27, 2026, 3:00 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202624.6424.9324.2324.3124.31-0.78%10,286,600
Aug 26, 202625.1225.7824.2624.5024.50-0.45%9,077,200
Aug 25, 202625.1225.2524.0824.6124.61-3.00%8,426,656
Aug 24, 202625.4925.5324.6425.3725.37-0.51%10,784,419
Aug 21, 202625.0025.9424.5625.5025.500.87%10,670,140
Aug 20, 202626.6926.8624.9025.2825.28-3.40%16,990,400
Aug 19, 202627.0327.6826.0026.1726.17-5.83%17,596,400
Aug 18, 202628.2228.5026.5327.7927.790.18%24,617,689
Aug 17, 202625.2027.7425.2027.7427.749.99%16,306,549
Aug 14, 202625.9326.3524.1225.2225.22-2.78%22,235,028
Aug 13, 202626.5127.4325.9425.9425.94-2.33%13,893,284
Aug 12, 202626.3526.9626.1826.5626.562.00%10,140,319
Aug 11, 202626.4926.8025.7826.0426.04-1.74%11,626,250
Aug 10, 202625.6026.7425.2526.5026.503.76%14,047,160
Aug 7, 202624.8025.6024.3125.5425.542.65%13,992,155
Aug 6, 202623.7725.1223.6424.8824.883.28%17,421,800
Aug 5, 202623.1524.2222.8124.0924.097.31%18,517,401
Aug 4, 202622.2622.6921.9022.4522.452.84%11,751,073
Aug 3, 202621.1022.3521.0321.8321.832.49%13,370,784
Jul 31, 202621.5022.1020.8021.3021.30-2.25%18,725,624
Jul 30, 202621.4922.3621.0821.7921.792.49%17,947,784
Jul 29, 202621.0821.7520.7321.2621.260.85%12,770,160
Jul 28, 202620.1621.9520.1621.0821.082.33%19,147,000
Jul 27, 202619.0520.6018.6620.6020.609.98%18,714,400
Jul 24, 202619.0919.9218.6618.7318.73-4.05%8,268,200
Jul 23, 202619.1719.8019.0519.5219.521.30%9,246,520
Jul 22, 202619.4220.1919.1019.2719.27-2.43%14,319,825
Jul 21, 202619.4219.7917.3919.7519.753.40%18,665,469
Jul 20, 202621.1822.2118.7119.1019.10-7.95%22,472,900
Jul 17, 202623.0023.0020.7520.7520.75-9.98%21,256,800
Jul 16, 202623.6024.2222.7223.0523.05-6.00%21,163,480
Jul 15, 202623.4525.3323.2024.5224.521.53%33,326,770
Jul 14, 202622.9524.5021.9124.1524.155.97%33,264,435
Jul 13, 202623.1723.6022.1022.7922.79-1.72%25,215,380
Jul 10, 202621.0223.1920.7023.1923.1910.01%20,013,392
Jul 9, 202621.1822.4519.9821.0821.08-0.47%12,591,100
Jul 8, 202620.4721.7920.2421.1821.182.47%11,921,532
Jul 7, 202622.6622.6620.4220.6720.67-6.64%16,761,860
Jul 6, 202621.1223.2321.1222.1422.144.83%19,100,880
Jul 3, 202621.3021.9620.9421.1221.12-1.26%9,589,146
Jul 2, 202621.6022.3321.2121.3921.39-3.26%12,285,270
Jul 1, 202623.1823.1822.0322.1122.11-4.57%12,431,940
Jun 30, 202622.9824.5022.6623.1723.170.91%13,820,140
Jun 29, 202623.3623.5422.1822.9622.96-1.71%11,585,000
Jun 26, 202624.2124.2622.9323.3623.36-3.71%11,208,577
Jun 25, 202625.0025.7524.1824.2624.26-4.26%16,173,428
Jun 24, 202625.2625.6724.3625.3425.34-0.63%13,987,500
Jun 23, 202624.9826.8624.0525.5025.501.11%20,906,912
Jun 22, 202624.5526.3024.3725.2225.224.60%21,472,056
Jun 18, 202622.6524.3022.5024.1124.116.40%21,171,924