Malion New Materials Co., Ltd. - 300586.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	10.97	11.11	11.11	11.27	10.82	19.7M
November 06, 2025	11.1	10.98	10.98	11.22	10.81	14.25M
November 05, 2025	10.81	10.97	10.97	11.13	10.76	13.13M
November 04, 2025	11.05	10.91	10.91	11.23	10.87	14.44M
November 03, 2025	11.05	11.07	11.07	11.15	10.65	19.41M
October 31, 2025	11.18	11.03	11.03	11.49	10.96	24.1M
October 30, 2025	11.27	10.88	10.88	11.29	10.8	25.8M
October 29, 2025	11.25	11.3	11.3	11.76	11.16	47.11M
October 28, 2025	10.08	10.88	10.88	11.4	10.03	38.38M
October 27, 2025	10.35	10.12	10.12	10.43	10.07	21.43M
October 24, 2025	10.19	10.47	10.47	10.59	10.06	21.3M
October 23, 2025	9.97	9.93	9.93	10.07	9.75	8.73M
October 22, 2025	9.86	9.97	9.97	10.25	9.73	15.35M
October 21, 2025	9.79	9.83	9.83	9.86	9.71	7.47M
October 20, 2025	9.67	9.77	9.77	9.89	9.63	13.08M
October 17, 2025	9.9	9.44	9.44	10	9.42	14.68M
October 16, 2025	10.11	9.91	9.91	10.2	9.87	10.19M
October 15, 2025	10.25	10.17	10.17	10.27	10.03	8.91M
October 14, 2025	10.53	10.15	10.15	10.63	10.09	12.73M
October 13, 2025	10.2	10.51	10.51	10.59	9.9	13.25M
October 10, 2025	10.85	10.66	10.66	10.86	10.6	10.8M
October 09, 2025	11.05	10.86	10.86	11.09	10.8	14.73M
September 30, 2025	11.03	10.99	10.99	11.07	10.85	12.47M
September 29, 2025	10.82	11.06	11.06	11.12	10.76	13.66M
September 26, 2025	10.99	10.87	10.87	11.14	10.85	10.3M
September 25, 2025	11.11	10.92	10.92	11.18	10.91	15.27M
September 24, 2025	10.98	11.16	11.16	11.25	10.94	15.07M
September 23, 2025	11.35	11.02	11.02	11.39	10.71	22.34M
September 22, 2025	10.95	11.21	11.21	11.25	10.85	17.6M
September 19, 2025	11	10.93	10.93	11.07	10.77	19.58M
September 18, 2025	10.79	10.99	10.99	11.42	10.73	32.25M
September 17, 2025	10.73	10.72	10.72	10.84	10.69	13.74M
September 16, 2025	10.81	10.81	10.81	10.93	10.62	17.64M
September 15, 2025	10.94	10.8	10.8	11.03	10.73	22.4M
September 12, 2025	11.29	10.93	10.93	11.35	10.9	26.05M
September 11, 2025	11.11	11.29	11.29	11.35	10.85	21.07M
September 10, 2025	11	11.11	11.11	11.32	11	19M
September 09, 2025	10.96	11.16	11.16	11.67	10.96	36.15M
September 08, 2025	10.94	11.08	11.08	11.09	10.73	20.47M
September 05, 2025	10.51	10.99	10.99	11.18	10.51	24.19M
September 04, 2025	10.79	10.51	10.51	11.02	10.3	25.48M
September 03, 2025	11.01	10.83	10.83	11.15	10.7	24.62M
September 02, 2025	11.43	11.03	11.03	11.43	10.9	45.68M
September 01, 2025	13.57	11.54	11.54	13.8	11.38	108.3M
August 29, 2025	13.59	13.55	13.55	13.88	13.13	43.76M
August 28, 2025	13.69	13.53	13.53	13.84	12.62	70.99M
August 27, 2025	12.9	13.54	13.54	14.3	12.9	91.18M
August 26, 2025	12.8	13.08	13.08	13.59	12.71	49.25M
August 25, 2025	12.39	12.79	12.79	13.14	12.27	44.93M
August 22, 2025	12.33	12.2	12.2	12.39	12.18	20.16M
August 21, 2025	12.84	12.27	12.27	12.93	12.17	39.83M
August 20, 2025	12.8	12.87	12.87	13.08	12.55	25.92M
August 19, 2025	13.04	12.88	12.88	13.27	12.8	22.57M
August 18, 2025	13.51	13.15	13.15	13.74	13.04	28.01M
August 15, 2025	12.9	13.26	13.26	13.38	12.81	20.5M
August 14, 2025	13.43	12.89	12.89	13.43	12.88	28.94M
August 13, 2025	13.2	13.55	13.55	13.98	13.12	42.48M
August 12, 2025	13.49	13.11	13.11	13.5	12.7	32.8M
August 11, 2025	13.34	13.48	13.48	13.62	13.22	24.44M
August 08, 2025	13.26	13.28	13.28	13.52	13.1	24.68M

Malion New Materials Co., Ltd. (300586.SZ) SHZ