NBTM New Materials Group Co., Ltd. - 600114.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	28.11	27.46	27.46	28.24	27.38	15.11M
December 03, 2025	27.75	27.91	27.91	28.34	27.52	13.08M
December 02, 2025	28.18	27.71	27.71	28.2	27.57	10.46M
December 01, 2025	27.65	28.27	28.27	28.3	27.59	16.66M
November 28, 2025	27.17	27.74	27.74	27.85	26.97	15.82M
November 27, 2025	27.17	27.18	27.18	27.69	27.14	11.05M
November 26, 2025	26.92	27.16	27.16	27.67	26.68	12.65M
November 25, 2025	26.68	27.17	27.17	27.44	26.68	18.57M
November 24, 2025	25.95	26.59	26.59	26.7	25.68	12.47M
November 21, 2025	26.48	25.8	25.8	26.7	25.71	12.78M
November 20, 2025	27.05	26.59	26.59	27.2	26.48	10.89M
November 19, 2025	26.76	26.85	26.85	27.21	26.56	10.05M
November 18, 2025	26.72	26.75	26.75	27.34	26.55	14.05M
November 17, 2025	26.86	26.79	26.79	27.28	26.63	14.48M
November 14, 2025	28	27.4	27.4	28	27.4	12.01M
November 13, 2025	28	28.17	28.17	28.44	27.88	10.07M
November 12, 2025	28.37	28.13	28.13	28.46	27.83	9.93M
November 11, 2025	28.95	28.37	28.37	29.11	28.26	11.73M
November 10, 2025	29.22	28.71	28.71	29.43	28.36	15.65M
November 07, 2025	29.6	29.33	29.33	29.83	29.21	12.42M
November 06, 2025	28.75	29.68	29.68	29.78	28.75	20.33M
November 05, 2025	28.33	28.77	28.77	29.19	28.21	15.14M
November 04, 2025	28.9	28.7	28.7	29.17	28.13	23.03M
November 03, 2025	30.14	29.07	29.07	30.2	28.27	33.87M
October 31, 2025	30.4	30.08	30.08	31.08	30	16.35M
October 30, 2025	31.17	30.35	30.35	31.2	30.32	15.97M
October 29, 2025	30.78	31.25	31.25	31.44	30.66	17.45M
October 28, 2025	31	30.82	30.82	31.94	30.53	27.81M
October 27, 2025	30.79	30.35	30.35	31.18	29.98	20.85M
October 24, 2025	29.33	30.26	30.26	30.26	29.26	16.84M
October 23, 2025	29.3	29.13	29.13	29.41	28.4	17.57M
October 22, 2025	29.5	29.61	29.61	29.83	28.9	13.63M
October 21, 2025	29.73	29.85	29.85	30.32	29.21	15.44M
October 20, 2025	29.8	29.49	29.49	30.35	29.2	14.06M
October 17, 2025	31.69	29.54	29.54	31.69	29.3	20.04M
October 16, 2025	32.5	31.7	31.7	32.59	31.68	14.95M
October 15, 2025	31.99	33.04	33.04	33.5	31	21.29M
October 14, 2025	34.7	32.05	32.05	34.7	31.11	29.77M
October 13, 2025	30.5	34.57	34.57	35	30.5	38.62M
October 10, 2025	33.17	33.04	33.04	34.5	32.82	26.65M
October 09, 2025	33.22	32.9	32.9	33.5	32.4	20.98M
September 30, 2025	32.48	33.04	33.04	33.5	32.33	20.66M
September 29, 2025	31.56	32.62	32.62	32.65	31.56	16.7M
September 26, 2025	32.26	31.78	31.78	32.67	31.61	22.69M
September 25, 2025	32.44	32.44	32.44	33.2	32.21	18.75M
September 24, 2025	32.18	32.66	32.66	32.78	31.59	26M
September 23, 2025	33.2	32.26	32.26	33.59	31.5	27.46M
September 22, 2025	33.03	33.2	33.2	33.85	32.67	26.87M
September 19, 2025	34.66	33.07	33.07	35.03	32.84	44.41M
September 18, 2025	35	34.87	34.87	36.83	34.5	72.52M
September 17, 2025	30.45	33.5	33.5	33.5	30.43	31.81M
September 16, 2025	29.37	30.45	30.45	30.96	29.37	28.46M
September 15, 2025	30	29.4	29.4	30.18	29.36	18.17M
September 12, 2025	29.34	30	30	31.18	29.1	34.57M
September 11, 2025	27.7	29.45	29.45	29.58	27.6	31.85M
September 10, 2025	28.35	27.84	27.84	28.88	27.5	22.14M
September 09, 2025	29.6	28.72	28.72	29.62	28.42	24.92M
September 08, 2025	29	29.72	29.72	30.09	28.71	30.68M
September 05, 2025	27.78	29.05	29.05	29.1	27.78	27.49M
September 04, 2025	28.73	27.73	27.73	29.78	27.01	32.38M

NBTM New Materials Group Co., Ltd. (600114.SS) SHH