Nanya New Material Technology Co.,Ltd (SHA:688519)
China · Delayed Price · Currency is CNY 183.01
-6.99 (-3.68%)
May 8, 2026, 3:00 PM CST
SHA:688519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 188.00 | 191.00 | 181.55 | 190.00 | 190.00 | 1.06% | 6,254,834 |
| May 6, 2026 | 176.62 | 199.71 | 175.38 | 188.00 | 188.00 | 7.93% | 8,760,602 |
| Apr 30, 2026 | 174.60 | 180.65 | 167.00 | 174.19 | 174.19 | -0.52% | 6,350,339 |
| Apr 29, 2026 | 167.51 | 179.93 | 167.51 | 175.10 | 175.10 | 1.36% | 7,069,319 |
| Apr 28, 2026 | 178.00 | 185.97 | 172.00 | 172.75 | 172.75 | 0.38% | 8,087,602 |
| Apr 27, 2026 | 160.00 | 176.00 | 153.80 | 172.10 | 172.10 | 6.99% | 8,060,059 |
| Apr 24, 2026 | 146.16 | 162.95 | 144.01 | 160.86 | 160.86 | 9.34% | 9,633,537 |
| Apr 23, 2026 | 158.22 | 159.79 | 142.06 | 147.12 | 147.12 | -8.02% | 8,795,071 |
| Apr 22, 2026 | 150.35 | 163.06 | 148.00 | 159.94 | 159.94 | 4.80% | 9,293,391 |
| Apr 21, 2026 | 147.20 | 152.90 | 142.00 | 152.61 | 152.61 | 2.46% | 8,598,844 |
| Apr 20, 2026 | 150.24 | 151.80 | 146.28 | 148.95 | 148.95 | 0.30% | 6,738,578 |
| Apr 17, 2026 | 153.77 | 154.33 | 147.90 | 148.50 | 148.50 | -3.79% | 8,210,631 |
| Apr 16, 2026 | 159.00 | 160.80 | 150.95 | 154.35 | 154.35 | -5.30% | 9,070,256 |
| Apr 15, 2026 | 161.90 | 169.96 | 156.25 | 162.98 | 162.98 | 2.12% | 9,656,949 |
| Apr 14, 2026 | 145.05 | 165.80 | 142.00 | 159.60 | 159.60 | 11.95% | 9,733,028 |
| Apr 13, 2026 | 135.70 | 146.30 | 134.01 | 142.57 | 142.57 | 4.10% | 8,863,853 |
| Apr 10, 2026 | 133.00 | 142.28 | 132.00 | 136.95 | 136.95 | 2.08% | 8,408,568 |
| Apr 9, 2026 | 129.94 | 139.98 | 128.64 | 134.16 | 134.16 | 2.80% | 8,208,152 |
| Apr 8, 2026 | 130.00 | 134.17 | 123.12 | 130.50 | 130.50 | 1.32% | 11,956,820 |
| Apr 7, 2026 | 125.51 | 133.33 | 124.00 | 128.80 | 128.80 | 4.49% | 7,129,640 |
| Apr 3, 2026 | 119.10 | 125.95 | 117.58 | 123.26 | 123.26 | 3.43% | 7,276,975 |
| Apr 2, 2026 | 130.00 | 130.00 | 117.58 | 119.17 | 119.17 | -10.76% | 11,100,140 |
| Apr 1, 2026 | 135.68 | 135.98 | 128.60 | 133.54 | 133.54 | 2.90% | 6,503,171 |
| Mar 31, 2026 | 132.60 | 135.59 | 127.50 | 129.78 | 129.78 | -2.22% | 6,451,327 |
| Mar 30, 2026 | 135.62 | 137.60 | 132.50 | 132.72 | 132.72 | -4.46% | 6,604,748 |
| Mar 27, 2026 | 142.86 | 146.88 | 137.66 | 138.92 | 138.92 | -6.37% | 10,196,761 |
| 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 |