Skip to main content
logo
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
23.41
+2.13 (10.01%)
May 28, 2026, 3:00 PM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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