Nanya New Material Technology Co.,Ltd (SHA:688519)
China · Delayed Price · Currency is CNY 278.20
-11.63 (-4.01%)
Aug 24, 2026, 3:00 PM CST
SHA:688519 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 344.75 | 353.00 | 319.50 | 319.50 | 319.50 | -5.47% | 5,559,384 |
| Jul 7, 2026 | 337.61 | 348.60 | 330.00 | 338.00 | 338.00 | -0.62% | 5,024,779 |
| Jul 6, 2026 | 377.00 | 382.00 | 321.80 | 340.12 | 340.12 | -8.38% | 8,076,263 |
| Jul 3, 2026 | 349.53 | 384.53 | 332.10 | 371.22 | 371.22 | 5.16% | 8,129,202 |
| Jul 2, 2026 | 341.76 | 375.99 | 341.76 | 353.00 | 353.00 | -1.94% | 5,633,339 |
| Jul 1, 2026 | 381.69 | 400.00 | 355.00 | 360.00 | 360.00 | -5.27% | 7,062,390 |
| Jun 30, 2026 | 365.00 | 389.04 | 358.00 | 380.04 | 380.04 | 1.34% | 6,493,701 |
| Jun 29, 2026 | 407.00 | 426.00 | 358.01 | 375.00 | 375.00 | -8.56% | 8,982,656 |
| Jun 26, 2026 | 383.81 | 439.82 | 361.80 | 410.10 | 410.10 | 7.93% | 8,497,784 |
| Jun 25, 2026 | 367.00 | 385.53 | 351.03 | 379.98 | 379.98 | 5.00% | 6,906,173 |
| Jun 24, 2026 | 337.72 | 363.00 | 337.72 | 361.88 | 361.88 | 8.67% | 7,540,700 |
| Jun 23, 2026 | 371.90 | 371.90 | 331.81 | 333.00 | 333.00 | -11.35% | 8,161,289 |
| Jun 22, 2026 | 393.03 | 395.80 | 357.74 | 375.65 | 375.65 | -5.38% | 9,039,023 |
| 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 |