Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
21.30
-0.49 (-2.25%)
Jul 31, 2026, 3:00 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 17, 202622.6223.0322.0022.6622.66-0.04%16,579,360
Jun 16, 202621.7622.9821.2022.6722.674.18%15,610,140
Jun 15, 202621.0221.8620.9121.7621.762.98%10,355,400
Jun 12, 202621.6022.0020.8221.1321.130.48%9,845,100
Jun 11, 202621.0121.7320.3921.0321.03-2.09%9,771,640
Jun 10, 202620.9522.1020.6521.4821.481.90%11,628,500
Jun 9, 202621.1721.1920.5721.0821.081.88%8,775,200
Jun 8, 202619.6421.8019.6420.6920.690.10%12,698,800
Jun 5, 202620.8121.3919.7720.6720.670.24%10,358,680
Jun 4, 202620.8021.7120.0020.6220.62-0.72%11,225,760
Jun 3, 202621.4321.5220.5020.7720.77-3.08%9,107,552
Jun 2, 202621.9622.4721.2921.4321.43-2.99%8,734,440
Jun 1, 202622.5723.2022.0522.0922.09-0.14%10,569,890
May 29, 202623.8123.8222.1022.1222.12-5.51%17,081,000
May 28, 202621.2823.4120.9723.4123.4110.01%16,198,660
May 27, 202622.4323.3021.1021.2821.28-5.67%13,531,000
May 26, 202623.3623.6322.0622.5622.56-3.96%14,841,900
May 25, 202623.9124.3723.2823.4923.49-1.47%12,631,200
May 22, 202622.7024.0422.4123.8423.845.35%13,013,200