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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	33.61	33.47	33.47	34.34	33.28	14.41M
February 12, 2026	32.5	33.58	33.58	33.68	32.38	15.31M
February 11, 2026	32.3	32.5	32.5	33	32.12	11.98M
February 10, 2026	32.08	32.28	32.28	32.41	31.9	9.76M
February 09, 2026	31.78	32.08	32.08	32.45	31.3	13.52M
February 06, 2026	31.2	31.18	31.18	32.06	30.78	11.92M
February 05, 2026	31.61	31.5	31.5	31.91	31.03	10.76M
February 04, 2026	32.03	31.77	31.77	32.2	31.48	9.9M
February 03, 2026	31.82	32.09	32.09	32.27	31.1	12.42M
February 02, 2026	32.84	31.2	31.2	33.3	31.1	19.2M
January 30, 2026	33	33.15	33.15	33.52	31.53	20.07M
January 29, 2026	34.53	33.19	33.19	34.72	33.14	20.06M
January 28, 2026	34.6	34.84	34.84	35.01	34.2	14.27M
January 27, 2026	33.97	34.85	34.85	35.11	33.62	16.68M
January 26, 2026	36	34.15	34.15	36	33.98	26.01M
January 23, 2026	36.09	36.12	36.12	37.22	35.85	21.1M
January 22, 2026	35.79	35.75	35.75	36.2	35.43	17.19M
January 21, 2026	34.31	35.9	35.9	36.56	34.08	30.46M
January 20, 2026	34.7	34.32	34.32	35.6	34.02	41.52M
January 19, 2026	31.88	34.95	34.95	34.95	31.54	36.61M
January 16, 2026	30.89	31.77	31.77	31.83	30.89	21.8M
January 15, 2026	29.51	30.84	30.84	30.98	29.46	20.12M
January 14, 2026	30.18	29.69	29.69	30.5	29.4	21.34M
January 13, 2026	30.8	30.21	30.21	31.28	30.11	15.46M
January 12, 2026	31.25	30.85	30.85	31.48	30.26	19.28M
January 09, 2026	30.82	31.26	31.26	31.56	30.63	15.09M
January 08, 2026	31.5	30.79	30.79	31.68	30.66	16.69M
January 07, 2026	30.26	31.68	31.68	32.25	30.08	27.23M
January 06, 2026	30.64	30.4	30.4	30.79	30.23	16.22M
January 05, 2026	30.08	30.57	30.57	31.08	30.08	15.82M
December 31, 2025	31.36	30.55	30.55	31.55	30.25	19.19M
December 30, 2025	30	30.85	30.85	31.13	30	17.16M
December 29, 2025	29.86	30.4	30.4	30.8	29.79	13.2M
December 26, 2025	30.1	29.86	29.86	30.3	29.81	12M
December 25, 2025	30.55	30.1	30.1	30.55	29.71	14.44M
December 24, 2025	30.58	30.47	30.47	30.71	30.25	11.3M
December 23, 2025	30.95	30.56	30.56	31.2	30.42	12.66M
December 22, 2025	30.71	31.11	31.11	31.36	30.5	13.99M
December 19, 2025	29.96	30.61	30.61	31.68	29.96	22.67M
December 18, 2025	29.59	29.65	29.65	30.06	29.43	9.98M
December 17, 2025	29.21	29.78	29.78	29.92	28.9	14.19M
December 16, 2025	29.61	29.09	29.09	29.84	29	11.85M
December 15, 2025	30	29.74	29.74	30.59	29.73	12.66M
December 12, 2025	30.02	30.53	30.53	30.56	29.5	18.38M
December 11, 2025	30.18	30.08	30.08	30.36	29.79	14.6M
December 10, 2025	29.1	30.12	30.12	30.3	29.05	19.92M
December 09, 2025	28.88	29.18	29.18	29.45	28.72	12.25M
December 08, 2025	28.95	28.96	28.96	29.28	28.75	14.39M
December 05, 2025	27.45	28.91	28.91	29.07	27.28	24.59M
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

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