Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
20.80
-0.36 (-1.70%)
Nov 3, 2026, 11:29 AM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 202621.1621.4020.3120.8020.80-1.70%8,608,500
Nov 2, 202618.9021.1617.8021.1621.169.98%18,333,700
Oct 30, 202620.5720.5719.2219.2419.24-8.38%9,693,700
Oct 29, 202621.1221.7520.7521.0021.00-1.41%13,634,400
Oct 28, 202620.4021.6619.6321.3021.305.19%13,315,200
Oct 27, 202622.6223.3920.2520.2520.25-10.00%15,900,700
Oct 26, 202622.1122.9821.8022.5022.501.76%9,014,400
Oct 23, 202621.4622.2619.8222.1122.110.50%16,865,100
Oct 22, 202623.5023.8022.0022.0022.00-7.02%14,099,400
Oct 21, 202624.6224.9123.5423.6623.66-2.71%13,912,256
Oct 20, 202622.4724.9722.3024.3224.327.14%24,517,400
Oct 19, 202623.3323.9721.8222.7022.70-2.78%12,405,100
Oct 16, 202624.6424.6422.8123.3523.35-6.64%19,926,790
Oct 15, 202623.1925.5522.7625.0125.013.60%18,967,379
Oct 14, 202624.6725.0024.0624.1424.14-2.27%9,194,400
Oct 13, 202623.4025.3523.1824.7024.702.75%12,796,864
Oct 12, 202623.5024.7023.4024.0424.042.82%8,989,060
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