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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	28.34	28.23	28.23	28.87	27.87	23.29M
September 02, 2025	30.4	28.16	28.16	30.46	27.41	48.9M
September 01, 2025	30.5	30.16	30.16	30.98	29.53	34.58M
August 29, 2025	28.9	30.8	30.8	31.02	28.73	58.55M
August 28, 2025	28.01	28.2	28.2	28.72	27.6	33.54M
August 27, 2025	29.35	28.39	28.39	30.05	28.38	40.7M
August 26, 2025	27.9	29.24	29.24	29.8	27.78	45.07M
August 25, 2025	27.34	27.89	27.89	28.07	27.05	36.63M
August 22, 2025	27.32	27.35	27.35	27.67	27.05	25.89M
August 21, 2025	28.21	27.32	27.32	28.27	27.07	29.45M
August 20, 2025	27.98	28.08	28.08	28.35	27.51	28.53M
August 19, 2025	27.5	27.98	27.98	28.5	26.93	36.15M
August 18, 2025	27.5	27.49	27.49	27.98	27.01	42.83M
August 15, 2025	26.01	26.98	26.98	27.28	25.98	35.36M
August 14, 2025	26.8	26.1	26.1	26.87	25.85	26.23M
August 13, 2025	26.42	26.66	26.66	26.72	26.21	30.58M
August 12, 2025	26.72	26.34	26.34	26.85	25.88	36.4M
August 11, 2025	27.43	26.88	26.88	27.45	26.8	31.69M
August 08, 2025	26.92	26.85	26.85	27.45	26.71	33.27M
August 07, 2025	27.29	27.34	27.34	28.97	26.93	66.52M
August 06, 2025	25.97	26.44	26.44	26.8	25.06	52.54M
August 05, 2025	24.77	25.15	25.15	25.6	24.53	37.98M
August 04, 2025	23.4	24.66	24.66	24.7	23.3	28.25M
August 01, 2025	24.07	23.58	23.58	24.23	23.5	21.05M
July 31, 2025	24.39	23.99	23.99	25.05	23.9	29.73M
July 30, 2025	24.4	24.16	24.16	24.64	23.91	26.45M
July 29, 2025	23.44	24.66	24.66	25	23.41	42.94M
July 28, 2025	23.25	23.56	23.56	24.25	23.25	41.19M
July 25, 2025	23.79	23.28	23.28	23.96	22.71	66.6M
July 24, 2025	21.61	22.89	22.89	22.89	21.61	29.35M
July 23, 2025	20.46	20.81	20.81	21	20.23	18.98M
July 22, 2025	20.54	20.4	20.4	20.65	20.28	12.15M
July 21, 2025	20.6	20.59	20.59	21.01	20.42	11.39M
July 18, 2025	20.94	20.55	20.55	20.94	20.47	14.49M
July 17, 2025	20.64	20.96	20.96	21.07	20.5	13.56M
July 16, 2025	20.6	20.65	20.65	20.99	20.5	12.51M
July 15, 2025	20.6	20.61	20.61	20.71	20.3	10.48M
July 14, 2025	20.65	20.6	20.6	20.72	20.45	8.33M
July 11, 2025	20.68	20.61	20.61	20.76	20.4	10.94M
July 10, 2025	20.86	20.76	20.76	21.03	20.62	11.85M
July 09, 2025	21.14	20.71	20.71	21.21	20.7	11.57M
July 08, 2025	20.13	21.02	21.02	21.15	20.12	21.55M

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