Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
23.38
-0.57 (-2.38%)
Oct 9, 2026, 3:00 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 202623.5523.9021.9523.3823.38-2.38%9,466,800
Oct 8, 202624.1225.5923.7623.9523.95-0.75%9,329,300
Sep 30, 202625.3025.3124.0824.1324.13-4.17%7,950,200
Sep 29, 202623.7325.6523.5325.1825.185.22%9,758,500
Sep 28, 202625.3525.5823.7523.9323.93-5.15%9,145,820
Sep 24, 202625.0826.3724.9325.2325.230.52%8,134,500
Sep 23, 202625.4425.4424.8625.1025.10-1.18%6,945,300
Sep 22, 202625.4825.8724.7825.4025.400.95%9,670,000
Sep 21, 202625.1925.7225.1025.1625.160.12%8,588,900
Sep 18, 202625.7526.1024.8925.1325.13-1.49%10,376,014
Sep 17, 202625.3926.0725.2525.5125.51-0.12%8,749,684
Sep 16, 202624.7025.6724.4225.5425.543.23%9,826,500
Sep 15, 202623.9225.1323.5124.7424.743.30%9,048,000
Sep 14, 202622.4024.1922.3223.9523.955.32%10,557,900
Sep 11, 202623.1023.1722.4122.7422.74-2.53%7,466,200
Sep 10, 202623.6923.8023.3023.3323.33-2.59%4,850,600
Sep 9, 202624.2124.7623.7023.9523.95-1.20%7,399,600
Sep 8, 202624.3025.2324.0024.2424.24-1.02%11,210,379
Sep 7, 202625.9626.1523.9924.4924.49-5.44%16,077,390
Sep 4, 202625.0626.9725.0025.9025.903.39%18,898,180
Sep 3, 202624.9125.4024.1325.0525.051.38%16,379,000
Sep 2, 202623.6025.1623.1724.7124.714.26%15,249,000
Sep 1, 202624.0624.3523.5623.7023.70-1.46%10,401,960
Aug 31, 202623.6824.3423.4824.0524.050.08%8,773,056
Aug 28, 202624.6624.7523.7724.0324.03-1.15%10,116,800
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