Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
23.19
+2.11 (10.01%)
Jul 10, 2026, 3:00 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202623.4524.0122.4522.6322.63-1.86%13,629,180
May 20, 202623.1923.4122.5023.0623.06-1.54%13,762,230
May 19, 202623.3023.8123.0523.4223.42-0.43%10,451,500
May 18, 202623.9824.4023.0023.5223.52-3.49%18,395,260
May 15, 202624.0525.1524.0524.3724.37-2.91%14,654,100
May 14, 202627.4327.5824.8125.1025.10-4.78%27,039,210
May 13, 202623.8026.3623.6826.3626.3610.02%8,240,362
May 12, 202624.0824.5223.6323.9623.96-0.58%12,673,990
May 11, 202624.3824.8223.8024.1024.10-1.15%14,717,500
May 8, 202623.5524.6922.7824.3824.383.26%18,620,570
May 7, 202622.0423.9122.0423.6123.617.12%20,725,200
May 6, 202622.0622.8021.8022.0422.04-0.41%20,210,430
Apr 30, 202621.4022.6521.4022.1322.132.41%27,579,150
Apr 29, 202619.9222.0019.9221.6121.612.37%44,824,860
Apr 28, 202620.8721.6320.7021.1121.117.38%56,575,760