Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
23.34
+1.30 (5.90%)
May 7, 2026, 10:25 AM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202622.0622.8021.8022.0422.04-0.41%20,210,436
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
Apr 27, 202617.9019.6617.6919.6619.6610.02%33,862,410
Apr 24, 202618.0018.3517.8017.8717.87-1.60%6,153,200
Apr 23, 202618.3218.5417.8618.1618.16-0.98%7,985,800
Apr 22, 202617.8018.4217.6218.3418.342.75%9,496,466
Apr 21, 202617.9018.0017.6017.8517.85-0.94%5,911,096
Apr 20, 202617.7818.1117.4218.0218.022.15%9,668,355
Apr 17, 202617.5518.1017.3117.6417.640.23%9,713,900
Apr 16, 202616.5917.9016.5917.6017.606.09%18,969,200
Apr 15, 202616.7416.9016.5516.5916.59-1.19%5,721,800
Apr 14, 202616.2616.8816.2616.7916.793.26%10,014,950
Apr 13, 202616.1616.2815.8616.2616.260.06%5,932,200
Apr 10, 202616.1216.8416.1216.2516.252.01%8,759,700
Apr 9, 202616.1016.1515.8215.9315.93-1.85%6,463,400
Apr 8, 202615.8616.2815.8216.2316.234.71%9,986,956
Apr 7, 202615.3015.9315.0615.5015.50-0.83%9,211,600
Apr 3, 202615.2716.3314.8315.6315.632.90%15,147,070
Apr 2, 202615.9615.9615.0215.1915.19-4.76%7,167,400
Apr 1, 202615.9616.1015.7115.9515.952.97%6,309,900
Mar 31, 202615.6216.0915.4515.4915.49-1.09%5,405,854
Mar 30, 202615.8715.8715.3015.6615.66-2.97%7,259,360
Mar 27, 202615.6416.1515.4816.1416.142.74%6,388,300
Mar 26, 202616.1416.3215.5915.7115.71-2.00%6,183,200
Mar 25, 202615.4316.2715.4016.0316.033.96%8,711,400
Mar 24, 202615.0815.4514.7815.4215.424.40%9,047,554
Mar 23, 202615.4315.6914.5614.7714.77-8.37%14,400,480
Mar 20, 202617.3917.3916.1016.1216.12-6.39%18,975,580
Mar 19, 202617.6717.8617.1517.2217.22-3.15%11,501,300
Mar 18, 202617.6918.0917.5817.7817.780.68%13,925,180
Mar 17, 202617.1218.5017.1217.6617.663.15%25,926,120
Mar 16, 202616.8917.3516.8617.1217.120.94%6,751,200
Mar 13, 202617.6817.7416.8616.9616.96-4.72%11,465,100
Mar 12, 202617.6318.1017.4417.8017.801.19%14,209,340
Mar 11, 202618.0218.1817.4917.5917.59-2.82%13,105,000
Mar 10, 202617.6018.2517.5118.1018.104.56%15,559,260
Mar 9, 202617.2117.3116.7717.3117.31-0.52%8,381,700
Mar 6, 202617.1317.5516.8617.4017.401.10%8,917,000
Mar 5, 202616.6417.3616.5217.2117.214.94%12,955,700
Mar 4, 202616.5717.0016.3316.4016.40-3.36%11,588,010
Mar 3, 202617.5018.0816.9016.9716.97-4.23%17,749,250
Mar 2, 202616.5718.1916.5317.7217.725.98%30,558,000
Feb 27, 202616.7016.7716.4816.7216.72-0.06%6,422,600
Feb 26, 202616.8616.9516.5616.7316.73-0.83%7,958,400
Feb 25, 202616.8017.2516.6816.8716.870.42%9,665,500
Feb 24, 202617.2217.2216.7816.8016.80-1.35%6,566,260
Feb 13, 202617.0517.3417.0017.0317.03-0.41%4,721,500
Feb 12, 202616.9217.3916.8417.1017.100.65%6,098,000