Nanya New Material Technology Co.,Ltd (SHA:688519)
China · Delayed Price · Currency is CNY 138.92
-9.45 (-6.37%)
Mar 27, 2026, 3:00 PM CST
SHA:688519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 151.50 | 162.00 | 147.77 | 148.37 | 148.37 | -2.39% | 7,542,190 |
| Mar 25, 2026 | 156.22 | 169.99 | 150.28 | 152.00 | 152.00 | -3.18% | 9,393,528 |
| Mar 24, 2026 | 137.20 | 159.62 | 132.00 | 157.00 | 157.00 | 18.03% | 8,547,733 |
| Mar 23, 2026 | 140.00 | 142.49 | 128.94 | 133.02 | 133.02 | -9.08% | 7,446,583 |
| Mar 20, 2026 | 137.00 | 155.89 | 135.60 | 146.30 | 146.30 | 4.95% | 7,588,155 |
| Mar 19, 2026 | 128.02 | 148.00 | 128.02 | 139.40 | 139.40 | 5.98% | 7,573,010 |
| Mar 18, 2026 | 129.83 | 135.99 | 125.00 | 131.53 | 131.53 | 2.20% | 6,985,435 |
| Mar 17, 2026 | 137.93 | 138.00 | 126.12 | 128.70 | 128.70 | -7.45% | 8,133,898 |
| Mar 16, 2026 | 129.10 | 140.50 | 122.23 | 139.06 | 139.06 | 4.56% | 8,429,689 |
| Mar 13, 2026 | 116.16 | 142.10 | 114.18 | 133.00 | 133.00 | 12.31% | 8,187,584 |
| Mar 12, 2026 | 116.82 | 119.50 | 113.78 | 118.42 | 118.42 | 3.40% | 4,811,702 |
| Mar 11, 2026 | 115.00 | 120.59 | 113.13 | 114.53 | 114.53 | -0.71% | 4,536,192 |
| Mar 10, 2026 | 112.25 | 119.28 | 111.50 | 115.35 | 115.35 | 5.58% | 4,954,791 |
| Mar 9, 2026 | 105.30 | 110.46 | 101.47 | 109.25 | 109.25 | -0.64% | 4,756,360 |
| Mar 6, 2026 | 110.00 | 113.80 | 108.00 | 109.95 | 109.95 | -0.72% | 4,052,829 |
| Mar 5, 2026 | 108.86 | 115.20 | 107.99 | 110.75 | 110.75 | 3.41% | 7,114,487 |
| Mar 4, 2026 | 106.39 | 110.60 | 105.01 | 107.10 | 107.10 | -3.14% | 5,272,551 |
| Mar 3, 2026 | 116.68 | 118.32 | 110.00 | 110.57 | 110.57 | -2.06% | 6,312,380 |
| Mar 2, 2026 | 113.00 | 116.65 | 111.00 | 112.90 | 112.90 | -3.50% | 6,436,447 |
| Feb 27, 2026 | 115.00 | 118.87 | 113.03 | 117.00 | 117.00 | -2.99% | 5,570,913 |
| Feb 26, 2026 | 113.00 | 123.00 | 109.75 | 120.60 | 120.60 | 6.40% | 8,366,941 |
| Feb 25, 2026 | 112.15 | 116.78 | 109.00 | 113.35 | 113.35 | 2.39% | 5,789,983 |
| Feb 24, 2026 | 108.22 | 114.29 | 106.72 | 110.70 | 110.70 | 2.98% | 5,686,262 |
| Feb 13, 2026 | 106.00 | 112.00 | 104.65 | 107.50 | 107.50 | 1.91% | 6,216,985 |
| Feb 12, 2026 | 105.95 | 107.97 | 103.00 | 105.49 | 105.49 | -0.27% | 6,428,135 |
| Feb 11, 2026 | 95.00 | 110.00 | 94.60 | 105.78 | 105.78 | 9.05% | 12,487,970 |
| Feb 10, 2026 | 87.78 | 99.45 | 87.50 | 97.00 | 97.00 | 12.63% | 13,225,470 |
| Feb 9, 2026 | 82.99 | 86.68 | 81.52 | 86.12 | 86.12 | 6.28% | 7,203,180 |
| Feb 6, 2026 | 77.00 | 82.70 | 75.10 | 81.03 | 81.03 | 3.71% | 6,991,817 |
| Feb 5, 2026 | 76.65 | 81.00 | 76.65 | 78.13 | 78.13 | 0.39% | 4,349,728 |
| Feb 4, 2026 | 79.48 | 80.00 | 76.39 | 77.83 | 77.83 | -3.26% | 3,801,988 |
| Feb 3, 2026 | 79.52 | 81.20 | 76.82 | 80.45 | 80.45 | 2.85% | 3,708,206 |
| Feb 2, 2026 | 80.64 | 82.49 | 78.00 | 78.22 | 78.22 | -3.19% | 3,806,914 |
| Jan 30, 2026 | 79.02 | 83.28 | 75.83 | 80.80 | 80.80 | 1.51% | 6,953,541 |
| Jan 29, 2026 | 85.81 | 87.88 | 78.68 | 79.60 | 79.60 | -8.51% | 7,771,996 |
| Jan 28, 2026 | 87.00 | 88.00 | 84.18 | 87.00 | 87.00 | -1.43% | 5,891,495 |
| Jan 27, 2026 | 82.53 | 88.26 | 81.40 | 88.26 | 88.26 | 5.89% | 6,326,551 |
| Jan 26, 2026 | 84.81 | 86.19 | 82.88 | 83.35 | 83.35 | -3.25% | 5,044,338 |
| Jan 23, 2026 | 89.69 | 90.64 | 84.65 | 86.15 | 86.15 | -5.60% | 8,302,317 |
| Jan 22, 2026 | 87.00 | 92.80 | 86.80 | 91.26 | 91.26 | 8.86% | 10,813,690 |
| Jan 21, 2026 | 74.70 | 84.68 | 74.65 | 83.83 | 83.83 | 10.00% | 8,566,179 |
| Jan 20, 2026 | 84.70 | 84.70 | 74.70 | 76.21 | 76.21 | -8.57% | 9,102,065 |
| Jan 19, 2026 | 80.58 | 85.68 | 77.66 | 83.35 | 83.35 | 4.19% | 6,397,524 |
| Jan 16, 2026 | 78.98 | 80.88 | 77.65 | 80.00 | 80.00 | 1.78% | 5,546,979 |
| Jan 15, 2026 | 74.87 | 78.61 | 74.87 | 78.60 | 78.60 | 7.25% | 9,859,990 |
| Jan 14, 2026 | 72.61 | 74.20 | 71.41 | 73.29 | 73.29 | 1.92% | 5,943,917 |
| Jan 13, 2026 | 75.00 | 75.55 | 71.73 | 71.91 | 71.91 | -4.00% | 5,797,855 |
| Jan 12, 2026 | 75.50 | 76.58 | 73.82 | 74.91 | 74.91 | -1.30% | 5,554,324 |
| Jan 9, 2026 | 77.00 | 77.36 | 73.55 | 75.90 | 75.90 | -0.22% | 5,135,529 |
| Jan 8, 2026 | 78.91 | 79.99 | 75.00 | 76.07 | 76.07 | -4.55% | 8,038,205 |