New East New Materials Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	22.65	24.30	22.50	24.11	24.11	6.40%	21,171,924
Jun 17, 2026	22.62	23.03	22.00	22.66	22.66	-0.04%	16,579,360
Jun 16, 2026	21.76	22.98	21.20	22.67	22.67	4.18%	15,610,140
Jun 15, 2026	21.02	21.86	20.91	21.76	21.76	2.98%	10,355,400
Jun 12, 2026	21.60	22.00	20.82	21.13	21.13	0.48%	9,845,100
Jun 11, 2026	21.01	21.73	20.39	21.03	21.03	-2.09%	9,771,640
Jun 10, 2026	20.95	22.10	20.65	21.48	21.48	1.90%	11,628,500
Jun 9, 2026	21.17	21.19	20.57	21.08	21.08	1.88%	8,775,200
Jun 8, 2026	19.64	21.80	19.64	20.69	20.69	0.10%	12,698,800
Jun 5, 2026	20.81	21.39	19.77	20.67	20.67	0.24%	10,358,680
Jun 4, 2026	20.80	21.71	20.00	20.62	20.62	-0.72%	11,225,760
Jun 3, 2026	21.43	21.52	20.50	20.77	20.77	-3.08%	9,107,552
Jun 2, 2026	21.96	22.47	21.29	21.43	21.43	-2.99%	8,734,440
Jun 1, 2026	22.57	23.20	22.05	22.09	22.09	-0.14%	10,569,890
May 29, 2026	23.81	23.82	22.10	22.12	22.12	-5.51%	17,081,000
May 28, 2026	21.28	23.41	20.97	23.41	23.41	10.01%	16,198,660
May 27, 2026	22.43	23.30	21.10	21.28	21.28	-5.67%	13,531,000
May 26, 2026	23.36	23.63	22.06	22.56	22.56	-3.96%	14,841,900
May 25, 2026	23.91	24.37	23.28	23.49	23.49	-1.47%	12,631,200
May 22, 2026	22.70	24.04	22.41	23.84	23.84	5.35%	13,013,200
May 21, 2026	23.45	24.01	22.45	22.63	22.63	-1.86%	13,629,180
May 20, 2026	23.19	23.41	22.50	23.06	23.06	-1.54%	13,762,230
May 19, 2026	23.30	23.81	23.05	23.42	23.42	-0.43%	10,451,500
May 18, 2026	23.98	24.40	23.00	23.52	23.52	-3.49%	18,395,260
May 15, 2026	24.05	25.15	24.05	24.37	24.37	-2.91%	14,654,100
May 14, 2026	27.43	27.58	24.81	25.10	25.10	-4.78%	27,039,210
May 13, 2026	23.80	26.36	23.68	26.36	26.36	10.02%	8,240,362
May 12, 2026	24.08	24.52	23.63	23.96	23.96	-0.58%	12,673,990
May 11, 2026	24.38	24.82	23.80	24.10	24.10	-1.15%	14,717,500
May 8, 2026	23.55	24.69	22.78	24.38	24.38	3.26%	18,620,570
May 7, 2026	22.04	23.91	22.04	23.61	23.61	7.12%	20,725,200
May 6, 2026	22.06	22.80	21.80	22.04	22.04	-0.41%	20,210,430
Apr 30, 2026	21.40	22.65	21.40	22.13	22.13	2.41%	27,579,150
Apr 29, 2026	19.92	22.00	19.92	21.61	21.61	2.37%	44,824,860
Apr 28, 2026	20.87	21.63	20.70	21.11	21.11	7.38%	56,575,760
Apr 27, 2026	17.90	19.66	17.69	19.66	19.66	10.02%	33,862,410
Apr 24, 2026	18.00	18.35	17.80	17.87	17.87	-1.60%	6,153,200
Apr 23, 2026	18.32	18.54	17.86	18.16	18.16	-0.98%	7,985,800
Apr 22, 2026	17.80	18.42	17.62	18.34	18.34	2.75%	9,496,466
Apr 21, 2026	17.90	18.00	17.60	17.85	17.85	-0.94%	5,911,096
Apr 20, 2026	17.78	18.11	17.42	18.02	18.02	2.15%	9,668,355
Apr 17, 2026	17.55	18.10	17.31	17.64	17.64	0.23%	9,713,900
Apr 16, 2026	16.59	17.90	16.59	17.60	17.60	6.09%	18,969,200
Apr 15, 2026	16.74	16.90	16.55	16.59	16.59	-1.19%	5,721,800
Apr 14, 2026	16.26	16.88	16.26	16.79	16.79	3.26%	10,014,950
Apr 13, 2026	16.16	16.28	15.86	16.26	16.26	0.06%	5,932,200
Apr 10, 2026	16.12	16.84	16.12	16.25	16.25	2.01%	8,759,700
Apr 9, 2026	16.10	16.15	15.82	15.93	15.93	-1.85%	6,463,400
Apr 8, 2026	15.86	16.28	15.82	16.23	16.23	4.71%	9,986,956
Apr 7, 2026	15.30	15.93	15.06	15.50	15.50	-0.83%	9,211,600