Malion New Materials Co., Ltd. (SHE:300586)
China · Delayed Price · Currency is CNY 6.79
-0.16 (-2.30%)
Nov 6, 2026, 12:19 PM CST
Malion New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 6.80 | 6.85 | 6.65 | 6.79 | 6.79 | -2.30% | 7,130,984 |
| Nov 5, 2026 | 6.68 | 7.05 | 6.62 | 6.95 | 6.95 | 3.58% | 15,544,241 |
| Nov 4, 2026 | 6.44 | 6.73 | 6.26 | 6.71 | 6.71 | 4.19% | 18,109,129 |
| Nov 3, 2026 | 6.54 | 6.72 | 6.38 | 6.44 | 6.44 | -2.42% | 14,491,404 |
| Nov 2, 2026 | 6.56 | 6.68 | 6.42 | 6.60 | 6.60 | 1.69% | 14,278,557 |
| Oct 30, 2026 | 6.80 | 6.92 | 6.47 | 6.49 | 6.49 | -6.21% | 19,788,731 |
| Oct 29, 2026 | 7.15 | 7.21 | 6.91 | 6.92 | 6.92 | -3.89% | 10,637,420 |
| Oct 28, 2026 | 7.02 | 7.32 | 7.01 | 7.20 | 7.20 | 3.30% | 11,490,178 |
| Oct 27, 2026 | 7.27 | 7.37 | 6.97 | 6.97 | 6.97 | -3.73% | 9,250,870 |
| Oct 26, 2026 | 7.37 | 7.44 | 7.20 | 7.24 | 7.24 | -2.29% | 11,943,970 |
| Oct 23, 2026 | 7.15 | 7.47 | 6.70 | 7.41 | 7.41 | 2.07% | 20,783,750 |
| Oct 22, 2026 | 7.61 | 7.65 | 7.26 | 7.26 | 7.26 | -4.72% | 11,280,640 |
| Oct 21, 2026 | 7.64 | 7.79 | 7.50 | 7.62 | 7.62 | -0.13% | 8,343,400 |
| Oct 20, 2026 | 7.44 | 7.80 | 7.37 | 7.63 | 7.63 | 2.69% | 12,234,800 |
| Oct 19, 2026 | 7.51 | 7.56 | 7.19 | 7.43 | 7.43 | -2.24% | 13,501,054 |
| Oct 16, 2026 | 7.87 | 7.97 | 7.52 | 7.60 | 7.60 | -1.81% | 14,603,000 |
| Oct 15, 2026 | 7.76 | 7.94 | 7.61 | 7.74 | 7.74 | -3.73% | 16,466,837 |
| Oct 14, 2026 | 8.18 | 8.35 | 8.03 | 8.04 | 8.04 | -2.07% | 12,665,540 |
| Oct 13, 2026 | 7.95 | 8.29 | 7.63 | 8.21 | 8.21 | 1.48% | 16,861,846 |
| Oct 12, 2026 | 8.30 | 8.41 | 8.06 | 8.09 | 8.09 | -2.53% | 13,450,021 |
| Oct 9, 2026 | 8.47 | 8.54 | 7.98 | 8.30 | 8.30 | -2.92% | 22,514,739 |
| Oct 8, 2026 | 8.73 | 9.07 | 8.46 | 8.55 | 8.55 | -0.35% | 19,487,582 |
| Sep 30, 2026 | 8.84 | 8.89 | 8.51 | 8.58 | 8.58 | -2.72% | 14,046,509 |
| Sep 29, 2026 | 8.60 | 8.94 | 8.52 | 8.82 | 8.82 | 2.08% | 15,713,720 |
| Sep 28, 2026 | 9.35 | 9.35 | 8.55 | 8.64 | 8.64 | -7.79% | 23,179,344 |
| Sep 24, 2026 | 9.70 | 9.78 | 9.34 | 9.37 | 9.37 | -3.90% | 15,786,338 |
| Sep 23, 2026 | 9.36 | 9.82 | 9.33 | 9.75 | 9.75 | 3.83% | 24,909,370 |
| Sep 22, 2026 | 9.51 | 9.72 | 9.32 | 9.39 | 9.39 | -3.00% | 26,640,001 |
| Sep 21, 2026 | 9.62 | 9.82 | 9.59 | 9.68 | 9.68 | 0.62% | 16,952,966 |
| Sep 18, 2026 | 9.74 | 9.82 | 9.54 | 9.62 | 9.62 | - | 22,406,106 |
| Sep 17, 2026 | 9.86 | 10.08 | 9.56 | 9.62 | 9.62 | -0.62% | 33,503,571 |
| Sep 16, 2026 | 9.28 | 9.69 | 9.23 | 9.68 | 9.68 | 2.98% | 26,169,250 |
| Sep 15, 2026 | 9.17 | 9.72 | 9.07 | 9.40 | 9.40 | 3.41% | 29,275,781 |
| Sep 14, 2026 | 8.75 | 9.18 | 8.63 | 9.09 | 9.09 | 2.71% | 13,741,685 |
| Sep 11, 2026 | 8.88 | 8.93 | 8.53 | 8.85 | 8.85 | -1.67% | 13,710,857 |
| Sep 10, 2026 | 8.91 | 9.26 | 8.83 | 9.00 | 9.00 | 0.11% | 12,331,628 |
| Sep 9, 2026 | 9.00 | 9.17 | 8.93 | 8.99 | 8.99 | -0.33% | 9,410,000 |
| Sep 8, 2026 | 9.09 | 9.20 | 8.96 | 9.02 | 9.02 | -1.20% | 12,176,472 |
| Sep 7, 2026 | 9.10 | 9.19 | 8.93 | 9.13 | 9.13 | 1.67% | 10,439,337 |
| Sep 4, 2026 | 9.30 | 9.43 | 8.89 | 8.98 | 8.98 | -2.71% | 14,653,247 |
| Sep 3, 2026 | 9.40 | 9.48 | 9.13 | 9.23 | 9.23 | -1.70% | 12,859,640 |
| Sep 2, 2026 | 9.28 | 9.49 | 9.21 | 9.39 | 9.39 | - | 13,887,533 |
| 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% | 17,312,587 |
| Aug 28, 2026 | 9.56 | 9.85 | 9.53 | 9.55 | 9.55 | -0.83% | 20,350,018 |
| Aug 27, 2026 | 8.91 | 9.68 | 8.91 | 9.63 | 9.63 | 7.48% | 26,163,880 |
| 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% | 13,237,091 |
| 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% | 13,570,609 |