New East New Materials Co., Ltd (603110.SS) SHH
15.63
+0.44(+2.90%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
15.63
+0.44(+2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 15.27 | 15.63 | 15.63 | 16.33 | 14.83 | 15.15M |
| April 02, 2026 | 15.96 | 15.19 | 15.19 | 15.96 | 15.02 | 7.17M |
| April 01, 2026 | 15.96 | 15.95 | 15.95 | 16.1 | 15.71 | 6.31M |
| March 31, 2026 | 15.62 | 15.49 | 15.49 | 16.09 | 15.45 | 5.41M |
| March 30, 2026 | 15.87 | 15.66 | 15.66 | 15.87 | 15.3 | 7.26M |
| March 27, 2026 | 15.64 | 16.14 | 16.14 | 16.15 | 15.48 | 6.39M |
| March 26, 2026 | 16.14 | 15.71 | 15.71 | 16.32 | 15.59 | 6.18M |
| March 25, 2026 | 15.43 | 16.03 | 16.03 | 16.27 | 15.4 | 8.71M |
| March 24, 2026 | 15.08 | 15.42 | 15.42 | 15.45 | 14.78 | 9.05M |
| March 23, 2026 | 15.43 | 14.77 | 14.77 | 15.69 | 14.56 | 14.4M |
| March 20, 2026 | 17.39 | 16.12 | 16.12 | 17.39 | 16.1 | 18.98M |
| March 19, 2026 | 17.67 | 17.22 | 17.22 | 17.86 | 17.15 | 11.5M |
| March 18, 2026 | 17.69 | 17.78 | 17.78 | 18.09 | 17.58 | 13.93M |
| March 17, 2026 | 17.12 | 17.66 | 17.66 | 18.5 | 17.12 | 25.93M |
| March 16, 2026 | 16.89 | 17.12 | 17.12 | 17.35 | 16.86 | 6.75M |
| March 13, 2026 | 17.68 | 16.96 | 16.96 | 17.74 | 16.86 | 11.47M |
| March 12, 2026 | 17.63 | 17.8 | 17.8 | 18.1 | 17.44 | 14.21M |
| March 11, 2026 | 18.02 | 17.59 | 17.59 | 18.18 | 17.49 | 13.11M |
| March 10, 2026 | 17.6 | 17.98 | 17.98 | 18.2 | 17.51 | 8.92M |
| March 09, 2026 | 17.21 | 17.31 | 17.31 | 17.31 | 16.77 | 8.38M |
| March 06, 2026 | 17.13 | 17.4 | 17.4 | 17.55 | 16.86 | 8.92M |
| March 05, 2026 | 16.64 | 17.21 | 17.21 | 17.36 | 16.52 | 12.96M |
| March 04, 2026 | 16.57 | 16.43 | 16.43 | 17 | 16.33 | 7.99M |
| March 03, 2026 | 17.5 | 16.97 | 16.97 | 18.08 | 16.9 | 17.75M |
| March 02, 2026 | 16.57 | 17.72 | 17.72 | 18.19 | 16.53 | 30.56M |
| February 27, 2026 | 16.7 | 16.72 | 16.72 | 16.77 | 16.48 | 6.42M |
| February 26, 2026 | 16.86 | 16.73 | 16.73 | 16.95 | 16.56 | 7.96M |
| February 25, 2026 | 16.8 | 16.87 | 16.87 | 17.25 | 16.68 | 9.67M |
| February 24, 2026 | 17.22 | 16.8 | 16.8 | 17.22 | 16.78 | 6.57M |
| February 13, 2026 | 17.05 | 17.03 | 0 | 17.34 | 17 | 4.72M |
| February 12, 2026 | 16.92 | 17.1 | 0 | 17.39 | 16.84 | 6.1M |
| February 11, 2026 | 17.15 | 16.99 | 0 | 17.39 | 16.96 | 5.63M |
| February 10, 2026 | 17.54 | 17.15 | 0 | 17.7 | 17.1 | 6.56M |
| February 09, 2026 | 17.36 | 17.57 | 0 | 17.73 | 17.12 | 7.58M |
| February 06, 2026 | 16.84 | 17.1 | 0 | 17.26 | 16.78 | 4.77M |
| February 05, 2026 | 17.18 | 16.97 | 0 | 17.54 | 16.92 | 6.42M |
| February 04, 2026 | 16.87 | 17.31 | 0 | 17.37 | 16.8 | 13.24M |
| February 03, 2026 | 16.4 | 16.87 | 0 | 16.89 | 16.32 | 7.09M |
| February 02, 2026 | 16.87 | 16.36 | 0 | 17.4 | 16.35 | 9.26M |
| January 30, 2026 | 16.6 | 16.75 | 0 | 16.89 | 16.45 | 6.85M |
| January 29, 2026 | 17.1 | 16.57 | 0 | 17.18 | 16.51 | 9.78M |
| January 28, 2026 | 17.08 | 17.17 | 0 | 17.26 | 16.88 | 8.13M |
| January 27, 2026 | 16.98 | 17.03 | 0 | 17.12 | 16.51 | 7.72M |
| January 26, 2026 | 17.16 | 17.12 | 0 | 17.6 | 16.96 | 12.34M |
| January 23, 2026 | 17.05 | 17.16 | 0 | 17.23 | 16.92 | 7.94M |
| January 22, 2026 | 16.84 | 17.05 | 0 | 17.09 | 16.7 | 8.55M |
| January 21, 2026 | 16.78 | 16.99 | 0 | 17.26 | 16.56 | 14.2M |
| January 20, 2026 | 16.3 | 16.66 | 0 | 17.1 | 16.29 | 15.4M |
| January 19, 2026 | 16.28 | 16.32 | 0 | 16.47 | 16.12 | 7.01M |
| January 16, 2026 | 16.6 | 16.39 | 0 | 16.7 | 16.01 | 13.75M |
| January 15, 2026 | 16.97 | 16.59 | 0 | 16.97 | 16.53 | 11M |
| January 14, 2026 | 16.78 | 17.04 | 0 | 17.3 | 16.78 | 17.93M |
| January 13, 2026 | 16.81 | 16.98 | 0 | 17.99 | 16.81 | 27.53M |
| January 12, 2026 | 17.76 | 16.81 | 0 | 18.34 | 16.2 | 40.75M |
| January 09, 2026 | 17.6 | 17.76 | 0 | 17.83 | 17.3 | 16.3M |
| January 08, 2026 | 16.91 | 17.65 | 0 | 18 | 16.91 | 18.58M |
| January 07, 2026 | 16.48 | 16.99 | 0 | 17.27 | 16.48 | 12.25M |
| January 06, 2026 | 16.25 | 16.54 | 0 | 16.58 | 16.23 | 8.77M |
| January 05, 2026 | 16.1 | 16.31 | 0 | 16.5 | 16 | 7.96M |
| December 31, 2025 | 16.1 | 16.06 | 0 | 16.1 | 15.71 | 5.38M |