Nanya New Material Technology Co.,Ltd (SHA:688519)
China · Delayed Price · Currency is CNY 397.00
+1.99 (0.50%)
Jun 18, 2026, 3:00 PM CST
SHA:688519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 389.87 | 399.00 | 375.00 | 397.00 | 397.00 | 0.50% | 7,937,409 |
| Jun 17, 2026 | 349.90 | 409.90 | 349.90 | 395.01 | 395.01 | 10.82% | 8,175,228 |
| Jun 16, 2026 | 330.00 | 375.00 | 330.00 | 356.44 | 356.44 | 5.36% | 7,803,297 |
| Jun 15, 2026 | 296.39 | 339.80 | 285.01 | 338.30 | 338.30 | 13.83% | 8,001,989 |
| Jun 12, 2026 | 316.00 | 342.18 | 293.66 | 297.19 | 297.19 | -2.72% | 8,792,799 |
| Jun 11, 2026 | 286.00 | 315.00 | 278.00 | 305.50 | 305.50 | 5.38% | 7,358,525 |
| Jun 10, 2026 | 285.01 | 299.00 | 278.80 | 289.90 | 289.90 | -1.73% | 7,728,498 |
| Jun 9, 2026 | 264.00 | 298.79 | 253.58 | 295.00 | 295.00 | 16.35% | 9,203,964 |
| Jun 8, 2026 | 219.94 | 263.80 | 216.00 | 253.55 | 253.55 | 7.39% | 8,403,638 |
| Jun 5, 2026 | 243.01 | 257.90 | 235.83 | 236.10 | 236.10 | -4.41% | 6,519,772 |
| Jun 4, 2026 | 220.02 | 253.55 | 220.02 | 247.00 | 247.00 | 8.00% | 6,355,989 |
| Jun 3, 2026 | 234.15 | 250.00 | 223.02 | 228.70 | 228.70 | -4.28% | 7,043,503 |
| Jun 2, 2026 | 216.55 | 242.00 | 203.66 | 238.92 | 238.92 | 10.33% | 7,824,561 |
| Jun 1, 2026 | 236.61 | 236.61 | 210.00 | 216.55 | 216.55 | -9.39% | 8,577,459 |
| May 29, 2026 | 234.66 | 255.00 | 226.01 | 239.00 | 239.00 | 2.58% | 8,818,619 |
| May 28, 2026 | 212.72 | 238.98 | 210.00 | 233.00 | 233.00 | 7.72% | 8,946,070 |
| May 27, 2026 | 202.50 | 219.90 | 196.60 | 216.30 | 216.30 | 6.95% | 10,673,460 |
| May 26, 2026 | 198.91 | 206.60 | 187.00 | 202.25 | 202.25 | 2.51% | 8,195,668 |
| May 25, 2026 | 208.00 | 215.44 | 192.50 | 197.30 | 197.30 | -2.29% | 9,895,015 |
| May 22, 2026 | 186.00 | 209.70 | 184.00 | 201.93 | 201.93 | 10.34% | 9,201,005 |
| May 21, 2026 | 189.97 | 200.00 | 180.18 | 183.00 | 183.00 | -2.11% | 5,801,205 |
| May 20, 2026 | 184.70 | 194.68 | 181.45 | 186.95 | 186.95 | 0.78% | 4,811,311 |
| May 19, 2026 | 181.01 | 188.48 | 175.63 | 185.50 | 185.50 | 1.95% | 4,574,175 |
| May 18, 2026 | 177.01 | 183.00 | 173.50 | 181.95 | 181.95 | 0.25% | 4,208,909 |
| May 15, 2026 | 181.00 | 189.60 | 173.44 | 181.50 | 181.50 | 0.50% | 7,054,247 |
| May 14, 2026 | 201.45 | 201.52 | 180.00 | 180.60 | 180.60 | -10.37% | 5,978,366 |
| May 13, 2026 | 188.00 | 205.44 | 185.47 | 201.50 | 201.50 | 1.90% | 7,459,011 |
| May 12, 2026 | 184.70 | 199.27 | 178.00 | 197.75 | 197.75 | 5.52% | 9,112,367 |
| May 11, 2026 | 184.00 | 188.95 | 178.88 | 187.40 | 187.40 | 2.58% | 5,671,050 |
| May 8, 2026 | 183.00 | 188.68 | 179.32 | 183.01 | 182.69 | -3.68% | 5,435,872 |
| May 7, 2026 | 188.00 | 191.00 | 181.55 | 190.00 | 189.67 | 1.06% | 6,254,834 |
| May 6, 2026 | 176.62 | 199.71 | 175.38 | 188.00 | 187.67 | 7.93% | 8,760,602 |
| Apr 30, 2026 | 174.60 | 180.65 | 167.00 | 174.19 | 173.89 | -0.52% | 6,350,339 |
| Apr 29, 2026 | 167.51 | 179.93 | 167.51 | 175.10 | 174.79 | 1.36% | 7,069,319 |
| Apr 28, 2026 | 178.00 | 185.97 | 172.00 | 172.75 | 172.45 | 0.38% | 8,087,602 |
| Apr 27, 2026 | 160.00 | 176.00 | 153.80 | 172.10 | 171.80 | 6.99% | 8,060,059 |
| Apr 24, 2026 | 146.16 | 162.95 | 144.01 | 160.86 | 160.58 | 9.34% | 9,633,537 |
| Apr 23, 2026 | 158.22 | 159.79 | 142.06 | 147.12 | 146.86 | -8.02% | 8,795,071 |
| Apr 22, 2026 | 150.35 | 163.06 | 148.00 | 159.94 | 159.66 | 4.80% | 9,293,391 |
| Apr 21, 2026 | 147.20 | 152.90 | 142.00 | 152.61 | 152.34 | 2.46% | 8,598,844 |
| Apr 20, 2026 | 150.24 | 151.80 | 146.28 | 148.95 | 148.69 | 0.30% | 6,738,578 |
| Apr 17, 2026 | 153.77 | 154.33 | 147.90 | 148.50 | 148.24 | -3.79% | 8,210,631 |
| Apr 16, 2026 | 159.00 | 160.80 | 150.95 | 154.35 | 154.08 | -5.30% | 9,070,256 |
| Apr 15, 2026 | 161.90 | 169.96 | 156.25 | 162.98 | 162.70 | 2.12% | 9,656,949 |
| Apr 14, 2026 | 145.05 | 165.80 | 142.00 | 159.60 | 159.32 | 11.95% | 9,733,028 |
| Apr 13, 2026 | 135.70 | 146.30 | 134.01 | 142.57 | 142.32 | 4.10% | 8,863,853 |
| Apr 10, 2026 | 133.00 | 142.28 | 132.00 | 136.95 | 136.71 | 2.08% | 8,408,568 |
| Apr 9, 2026 | 129.94 | 139.98 | 128.64 | 134.16 | 133.93 | 2.80% | 8,208,152 |
| Apr 8, 2026 | 130.00 | 134.17 | 123.12 | 130.50 | 130.27 | 1.32% | 11,956,820 |
| Apr 7, 2026 | 125.51 | 133.33 | 124.00 | 128.80 | 128.57 | 4.49% | 7,129,640 |