Malion New Materials Co., Ltd. (SHE:300586)
China · Delayed Price · Currency is CNY 7.60
-0.14 (-1.81%)
Oct 16, 2026, 3:04 PM CST
Malion New Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.47 | 8.47 | 7.53 | 7.60 | 7.60 | -1.81% | 14,789,000 |
| 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 |
| Aug 20, 2026 | 9.00 | 9.12 | 8.84 | 8.91 | 8.91 | 0.11% | 15,902,854 |
| Aug 19, 2026 | 9.27 | 9.44 | 8.85 | 8.90 | 8.90 | -6.61% | 20,188,676 |
| Aug 18, 2026 | 9.70 | 9.81 | 9.39 | 9.53 | 9.53 | -2.16% | 17,828,066 |
| Aug 17, 2026 | 9.45 | 9.74 | 9.33 | 9.74 | 9.74 | 3.84% | 17,719,785 |
| Aug 14, 2026 | 9.16 | 9.40 | 9.15 | 9.38 | 9.38 | 2.63% | 16,601,031 |
| Aug 13, 2026 | 9.50 | 9.69 | 9.13 | 9.14 | 9.14 | -3.38% | 19,387,959 |
| Aug 12, 2026 | 9.39 | 9.47 | 9.30 | 9.46 | 9.46 | 0.53% | 19,395,918 |
| Aug 11, 2026 | 9.23 | 9.63 | 9.23 | 9.41 | 9.41 | - | 23,934,597 |
| Aug 10, 2026 | 9.50 | 9.65 | 9.22 | 9.41 | 9.41 | 1.40% | 33,986,319 |
| Aug 7, 2026 | 8.79 | 9.37 | 8.62 | 9.28 | 9.28 | 5.69% | 33,544,833 |
| Aug 6, 2026 | 8.59 | 8.85 | 8.51 | 8.78 | 8.78 | 1.04% | 22,105,409 |
| 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% | 25,184,227 |
| 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 |