Malion New Materials Co., Ltd. (SHE:300586)
China · Delayed Price · Currency is CNY 8.98
-0.25 (-2.71%)
Sep 4, 2026, 3:04 PM CST
Malion New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.30 | 9.43 | 8.89 | 8.98 | 8.98 | -2.71% | 14,656,547 |
| Sep 3, 2026 | 9.40 | 9.48 | 9.13 | 9.23 | 9.23 | -1.70% | 12,861,640 |
| Sep 2, 2026 | 9.28 | 9.49 | 9.21 | 9.39 | 9.39 | - | 13,889,733 |
| Sep 1, 2026 | 9.66 | 9.72 | 9.30 | 9.39 | 9.39 | -3.69% | 18,063,779 |
| Aug 31, 2026 | 9.36 | 9.77 | 9.34 | 9.75 | 9.75 | 2.09% | 17,337,387 |
| Aug 28, 2026 | 9.56 | 9.85 | 9.53 | 9.55 | 9.55 | -0.83% | 20,353,818 |
| Aug 27, 2026 | 8.91 | 9.68 | 8.91 | 9.63 | 9.63 | 7.48% | 26,164,880 |
| Aug 26, 2026 | 9.03 | 9.12 | 8.82 | 8.96 | 8.96 | -0.78% | 12,849,450 |
| Aug 25, 2026 | 8.80 | 9.09 | 8.65 | 9.03 | 9.03 | 0.67% | 13,237,591 |
| Aug 24, 2026 | 8.98 | 9.18 | 8.70 | 8.97 | 8.97 | -1.32% | 14,382,717 |
| Aug 21, 2026 | 8.86 | 9.15 | 8.70 | 9.09 | 9.09 | 2.02% | 13,572,609 |
| Aug 20, 2026 | 9.00 | 9.12 | 8.84 | 8.91 | 8.91 | 0.11% | 15,903,654 |
| Aug 19, 2026 | 9.27 | 9.44 | 8.85 | 8.90 | 8.90 | -6.61% | 20,189,976 |
| Aug 18, 2026 | 9.70 | 9.81 | 9.39 | 9.53 | 9.53 | -2.16% | 17,828,060 |
| Aug 17, 2026 | 9.45 | 9.74 | 9.33 | 9.74 | 9.74 | 3.84% | 17,719,780 |
| Aug 14, 2026 | 9.16 | 9.40 | 9.15 | 9.38 | 9.38 | 2.63% | 16,601,030 |
| Aug 13, 2026 | 9.50 | 9.69 | 9.13 | 9.14 | 9.14 | -3.38% | 19,387,950 |
| Aug 12, 2026 | 9.39 | 9.47 | 9.30 | 9.46 | 9.46 | 0.53% | 19,395,910 |
| Aug 11, 2026 | 9.23 | 9.63 | 9.23 | 9.41 | 9.41 | - | 23,934,590 |
| Aug 10, 2026 | 9.50 | 9.65 | 9.22 | 9.41 | 9.41 | 1.40% | 33,986,310 |
| Aug 7, 2026 | 8.79 | 9.37 | 8.62 | 9.28 | 9.28 | 5.69% | 33,544,830 |
| Aug 6, 2026 | 8.59 | 8.85 | 8.51 | 8.78 | 8.78 | 1.04% | 22,113,009 |
| Aug 5, 2026 | 8.21 | 8.76 | 8.21 | 8.69 | 8.69 | 4.70% | 26,188,253 |
| Aug 4, 2026 | 7.84 | 8.38 | 7.77 | 8.30 | 8.30 | 6.14% | 25,186,227 |
| Aug 3, 2026 | 7.58 | 7.83 | 7.50 | 7.82 | 7.82 | 3.44% | 20,465,888 |
| Jul 31, 2026 | 7.71 | 8.01 | 7.55 | 7.56 | 7.56 | 4.28% | 30,678,901 |
| Jul 30, 2026 | 7.69 | 7.71 | 7.19 | 7.25 | 7.25 | -5.60% | 26,413,994 |
| Jul 29, 2026 | 7.71 | 7.76 | 7.40 | 7.68 | 7.68 | -0.39% | 27,271,990 |
| Jul 28, 2026 | 7.89 | 8.07 | 7.66 | 7.71 | 7.71 | -3.38% | 25,126,110 |
| Jul 27, 2026 | 7.55 | 7.98 | 7.42 | 7.98 | 7.98 | 6.12% | 24,122,360 |
| Jul 24, 2026 | 7.70 | 7.86 | 7.51 | 7.52 | 7.52 | -3.71% | 21,258,585 |
| Jul 23, 2026 | 7.77 | 7.95 | 7.64 | 7.81 | 7.81 | 0.90% | 24,843,030 |
| Jul 22, 2026 | 7.92 | 8.14 | 7.64 | 7.74 | 7.74 | -3.97% | 35,047,710 |
| Jul 21, 2026 | 7.62 | 8.06 | 6.75 | 8.06 | 8.06 | 8.04% | 53,200,630 |
| Jul 20, 2026 | 8.77 | 8.90 | 7.31 | 7.46 | 7.46 | -13.15% | 55,196,360 |
| Jul 17, 2026 | 9.40 | 9.40 | 8.48 | 8.59 | 8.59 | -8.52% | 36,076,701 |
| Jul 16, 2026 | 10.02 | 10.10 | 9.29 | 9.39 | 9.39 | -7.49% | 33,574,700 |
| Jul 15, 2026 | 10.89 | 11.00 | 10.02 | 10.15 | 10.15 | -5.41% | 26,415,162 |
| Jul 14, 2026 | 10.62 | 10.93 | 10.17 | 10.73 | 10.73 | 1.32% | 28,127,703 |
| Jul 13, 2026 | 12.00 | 12.00 | 10.52 | 10.59 | 10.59 | -10.03% | 40,687,249 |
| Jul 10, 2026 | 12.43 | 12.94 | 11.72 | 11.77 | 11.77 | -5.16% | 40,244,000 |
| Jul 9, 2026 | 12.53 | 12.83 | 11.85 | 12.41 | 12.41 | -0.56% | 31,544,478 |
| Jul 8, 2026 | 13.40 | 13.48 | 12.32 | 12.48 | 12.48 | -6.45% | 38,519,821 |
| Jul 7, 2026 | 13.73 | 14.43 | 13.27 | 13.34 | 13.34 | -2.34% | 34,056,440 |
| Jul 6, 2026 | 14.41 | 14.88 | 13.36 | 13.66 | 13.66 | -4.81% | 39,522,100 |
| Jul 3, 2026 | 15.31 | 15.45 | 14.33 | 14.35 | 14.35 | -7.36% | 45,094,035 |
| Jul 2, 2026 | 15.95 | 16.51 | 15.40 | 15.49 | 15.49 | -6.46% | 39,576,611 |
| Jul 1, 2026 | 16.01 | 16.96 | 16.01 | 16.56 | 16.56 | 5.88% | 61,343,681 |
| Jun 30, 2026 | 14.39 | 15.79 | 14.19 | 15.64 | 15.64 | 10.84% | 56,571,930 |
| Jun 29, 2026 | 15.18 | 15.66 | 14.04 | 14.11 | 14.11 | -8.44% | 71,107,049 |