Nanya New Material Technology Co.,Ltd (SHA:688519)
China · Delayed Price · Currency is CNY 346.60
+2.30 (0.67%)
Sep 16, 2026, 3:00 PM CST
SHA:688519 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 344.52 | 349.00 | 333.33 | 346.60 | 346.60 | 0.67% | 5,515,517 |
| Sep 15, 2026 | 329.33 | 359.00 | 329.33 | 344.30 | 344.30 | 4.55% | 7,385,041 |
| Sep 14, 2026 | 315.97 | 339.00 | 311.88 | 329.33 | 329.33 | 0.69% | 6,827,304 |
| Sep 11, 2026 | 304.97 | 334.97 | 295.28 | 327.07 | 327.07 | 5.65% | 8,424,711 |
| Sep 10, 2026 | 288.01 | 314.85 | 288.00 | 309.59 | 309.59 | 6.15% | 6,600,282 |
| Sep 9, 2026 | 291.98 | 304.90 | 288.17 | 291.65 | 291.65 | 2.44% | 4,928,453 |
| Sep 8, 2026 | 288.68 | 295.98 | 282.00 | 284.71 | 284.71 | -1.09% | 4,843,527 |
| Sep 7, 2026 | 274.00 | 291.27 | 269.00 | 287.85 | 287.85 | 7.75% | 6,051,302 |
| Sep 4, 2026 | 285.85 | 294.93 | 262.74 | 267.14 | 267.14 | -5.61% | 5,552,807 |
| Sep 3, 2026 | 297.00 | 297.00 | 277.31 | 283.02 | 283.02 | -2.92% | 4,342,437 |
| Sep 2, 2026 | 279.00 | 299.80 | 279.00 | 291.52 | 291.52 | 0.52% | 4,411,118 |
| Sep 1, 2026 | 311.00 | 313.99 | 285.61 | 290.00 | 290.00 | -8.69% | 6,876,147 |
| Aug 31, 2026 | 278.00 | 317.61 | 278.00 | 317.61 | 317.61 | 8.66% | 8,874,943 |
| Aug 28, 2026 | 294.18 | 310.55 | 291.86 | 292.30 | 292.30 | -0.65% | 6,676,633 |
| Aug 27, 2026 | 291.55 | 301.98 | 284.38 | 294.20 | 294.20 | 3.61% | 6,809,057 |
| Aug 26, 2026 | 288.00 | 289.88 | 274.25 | 283.95 | 283.95 | -1.70% | 4,521,890 |
| Aug 25, 2026 | 273.45 | 297.36 | 271.00 | 288.87 | 288.87 | 3.84% | 6,236,557 |
| Aug 24, 2026 | 288.88 | 289.49 | 267.03 | 278.20 | 278.20 | -4.01% | 4,659,993 |
| Aug 21, 2026 | 279.00 | 298.60 | 277.89 | 289.83 | 289.83 | 2.78% | 5,452,702 |
| Aug 20, 2026 | 286.33 | 296.66 | 273.50 | 282.00 | 282.00 | 1.26% | 5,660,395 |
| Aug 19, 2026 | 292.04 | 304.99 | 275.50 | 278.50 | 278.50 | -10.59% | 7,745,327 |
| Aug 18, 2026 | 318.00 | 318.80 | 305.21 | 311.50 | 311.50 | -1.27% | 5,148,363 |
| Aug 17, 2026 | 318.27 | 323.99 | 305.27 | 315.50 | 315.50 | 2.10% | 7,655,070 |
| Aug 14, 2026 | 286.88 | 311.00 | 286.60 | 309.00 | 309.00 | 8.96% | 9,025,878 |
| Aug 13, 2026 | 305.00 | 308.00 | 282.99 | 283.59 | 283.59 | -4.60% | 8,723,015 |
| Aug 12, 2026 | 284.40 | 306.30 | 284.40 | 297.27 | 297.27 | 4.31% | 8,309,116 |
| Aug 11, 2026 | 289.00 | 298.47 | 279.01 | 285.00 | 285.00 | -5.95% | 9,045,126 |
| Aug 10, 2026 | 298.99 | 308.06 | 281.23 | 303.02 | 303.02 | 0.16% | 10,357,779 |
| Aug 7, 2026 | 260.00 | 311.00 | 260.00 | 302.55 | 302.55 | 16.53% | 11,328,885 |
| Aug 6, 2026 | 245.00 | 269.98 | 240.58 | 259.64 | 259.64 | 2.97% | 8,135,813 |
| Aug 5, 2026 | 226.00 | 260.02 | 226.00 | 252.16 | 252.16 | 6.82% | 8,490,705 |
| Aug 4, 2026 | 208.00 | 237.49 | 203.14 | 236.05 | 236.05 | 14.59% | 9,350,398 |
| Aug 3, 2026 | 213.36 | 220.79 | 202.15 | 206.00 | 206.00 | -5.50% | 6,229,077 |
| Jul 31, 2026 | 228.89 | 233.88 | 216.90 | 218.00 | 218.00 | 9.38% | 8,803,624 |
| Jul 30, 2026 | 209.00 | 216.58 | 192.00 | 199.30 | 199.30 | -6.55% | 8,225,774 |
| Jul 29, 2026 | 216.16 | 229.86 | 200.05 | 213.27 | 213.27 | -0.42% | 8,464,432 |
| Jul 28, 2026 | 229.64 | 238.76 | 211.21 | 214.16 | 214.16 | -10.69% | 6,682,992 |
| Jul 27, 2026 | 226.00 | 242.18 | 222.00 | 239.80 | 239.80 | 7.22% | 6,364,482 |
| Jul 24, 2026 | 225.49 | 232.00 | 219.00 | 223.66 | 223.66 | -2.51% | 5,326,158 |
| Jul 23, 2026 | 231.00 | 247.75 | 224.33 | 229.41 | 229.41 | 1.22% | 8,405,162 |
| Jul 22, 2026 | 243.00 | 265.66 | 225.34 | 226.65 | 226.65 | -11.12% | 10,091,678 |
| Jul 21, 2026 | 235.00 | 256.66 | 195.00 | 255.00 | 255.00 | 10.04% | 12,702,333 |
| Jul 20, 2026 | 296.64 | 300.00 | 229.46 | 231.73 | 231.73 | -19.21% | 12,497,683 |
| Jul 17, 2026 | 329.08 | 335.00 | 285.45 | 286.83 | 286.83 | -16.15% | 8,413,809 |
| Jul 16, 2026 | 338.08 | 367.96 | 336.00 | 342.08 | 342.08 | -3.09% | 7,071,854 |
| Jul 15, 2026 | 364.90 | 366.00 | 338.40 | 353.00 | 353.00 | -3.79% | 8,996,942 |
| Jul 14, 2026 | 313.00 | 368.20 | 313.00 | 366.90 | 366.90 | 18.43% | 10,414,632 |
| Jul 13, 2026 | 328.00 | 342.00 | 304.99 | 309.80 | 309.80 | -6.69% | 7,017,517 |
| Jul 10, 2026 | 353.33 | 366.25 | 331.00 | 332.00 | 332.00 | -5.48% | 5,469,839 |
| Jul 9, 2026 | 325.97 | 351.96 | 325.97 | 351.23 | 351.23 | 9.93% | 6,825,520 |