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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	13.57	13.26	13.26	13.79	13.18	42.71M
August 06, 2025	13.12	13.89	13.89	14.64	13.11	68.97M
August 05, 2025	14.45	13.3	13.3	14.48	12.85	86.19M
August 04, 2025	12.97	14.15	14.15	14.26	12.67	85.04M
August 01, 2025	12.58	12.47	12.47	12.75	12.35	21.59M
July 31, 2025	11.9	12.53	12.53	12.75	11.88	39.6M
July 30, 2025	12.21	11.97	11.97	12.34	11.83	22.41M
July 29, 2025	11.88	12.2	12.2	12.27	11.87	32.32M
July 28, 2025	11.9	11.88	11.88	12.19	11.7	23.48M
July 25, 2025	11.95	11.96	11.96	12.1	11.77	11.95M
July 24, 2025	12.13	11.97	11.97	12.15	11.89	14.39M
July 23, 2025	12	12.25	12.25	12.38	11.82	18.15M
July 22, 2025	12.45	12.24	12.24	12.7	12.07	25.26M
July 21, 2025	11.68	12.22	12.22	12.28	11.52	25.06M
July 18, 2025	12.12	11.86	11.86	12.38	11.85	26.56M
July 17, 2025	11.68	11.92	11.92	11.95	11.45	20.11M
July 16, 2025	11.72	11.72	11.72	11.94	11.62	21.04M
July 15, 2025	11.42	11.7	11.7	12.29	11.41	31.23M
July 14, 2025	11.19	11.43	11.43	11.47	11.19	21.16M
July 11, 2025	11.42	11.27	11.27	11.52	11.13	37.28M
July 10, 2025	11.78	11.58	11.58	12.48	11.53	54.31M
July 09, 2025	11.56	11.35	11.35	11.72	11.2	38.08M
July 08, 2025	10.98	11.6	11.6	12.19	10.85	64.87M
July 07, 2025	11.29	11.03	11.03	11.47	10.63	35.61M

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