Nanya New Material Technology Co.,Ltd (SHA:688519)
China · Delayed Price · Currency is CNY 215.60
-13.03 (-5.70%)
Oct 29, 2026, 1:05 PM CST
SHA:688519 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 224.07 | 229.00 | 210.00 | 215.60 | 215.60 | -5.70% | 5,094,601 |
| Oct 28, 2026 | 230.00 | 235.00 | 219.06 | 228.63 | 228.63 | 7.71% | 8,297,985 |
| Oct 27, 2026 | 222.00 | 227.88 | 212.26 | 212.26 | 212.26 | -0.63% | 5,353,326 |
| Oct 26, 2026 | 235.00 | 241.85 | 211.50 | 213.60 | 213.60 | -12.49% | 7,557,134 |
| Oct 23, 2026 | 252.26 | 255.81 | 223.00 | 244.10 | 244.10 | -3.12% | 7,763,681 |
| Oct 22, 2026 | 268.19 | 268.69 | 251.00 | 251.96 | 251.96 | -5.56% | 4,078,490 |
| Oct 21, 2026 | 262.10 | 273.98 | 260.80 | 266.78 | 266.78 | 3.81% | 5,048,880 |
| Oct 20, 2026 | 256.00 | 263.98 | 247.30 | 257.00 | 257.00 | 0.39% | 4,038,041 |
| Oct 19, 2026 | 257.83 | 262.00 | 241.83 | 256.00 | 256.00 | -0.89% | 4,584,654 |
| Oct 16, 2026 | 277.00 | 277.77 | 255.00 | 258.30 | 258.30 | -3.98% | 4,654,992 |
| Oct 15, 2026 | 259.53 | 279.49 | 258.08 | 269.00 | 269.00 | -0.66% | 5,989,547 |
| Oct 14, 2026 | 269.00 | 279.51 | 266.96 | 270.80 | 270.80 | 2.97% | 6,885,365 |
| Oct 13, 2026 | 242.00 | 264.88 | 236.01 | 263.00 | 263.00 | 5.87% | 6,056,129 |
| Oct 12, 2026 | 255.72 | 261.78 | 248.00 | 248.41 | 248.41 | -3.57% | 4,306,097 |
| Oct 9, 2026 | 270.00 | 274.00 | 247.00 | 257.60 | 257.60 | -6.96% | 6,851,746 |
| Oct 8, 2026 | 280.83 | 299.82 | 272.05 | 276.86 | 276.86 | 1.54% | 7,715,458 |
| Sep 30, 2026 | 279.02 | 284.36 | 271.57 | 272.65 | 272.65 | -1.26% | 3,975,627 |
| Sep 29, 2026 | 275.54 | 279.97 | 270.78 | 276.14 | 276.14 | 0.27% | 3,639,225 |
| Sep 28, 2026 | 291.42 | 295.00 | 273.00 | 275.40 | 275.40 | -6.67% | 4,323,336 |
| Sep 24, 2026 | 306.34 | 311.96 | 294.40 | 295.08 | 295.08 | -4.66% | 4,821,220 |
| Sep 23, 2026 | 312.14 | 317.63 | 306.80 | 309.50 | 309.50 | -1.09% | 5,226,938 |
| Sep 22, 2026 | 327.00 | 335.33 | 308.86 | 312.90 | 312.90 | -3.11% | 7,756,913 |
| Sep 21, 2026 | 319.89 | 330.00 | 315.50 | 322.96 | 322.96 | 2.10% | 6,172,246 |
| Sep 18, 2026 | 324.00 | 325.00 | 305.75 | 316.31 | 316.31 | -0.33% | 7,859,833 |
| Sep 17, 2026 | 344.00 | 345.88 | 316.30 | 317.37 | 317.37 | -8.43% | 8,767,248 |
| 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 |