Nuode New Materials Co.,Ltd. (SHA:600110)
China
· Delayed Price · Currency is CNY 7.73
-0.11 (-1.40%)
At close: Mar 6, 2026
Nuode New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.77 | 7.85 | 7.51 | 7.73 | 7.73 | -1.40% | 67,341,710 |
| Mar 5, 2026 | 8.06 | 8.13 | 7.77 | 7.84 | 7.84 | -0.51% | 64,846,850 |
| Mar 4, 2026 | 7.75 | 8.16 | 7.75 | 7.88 | 7.88 | -1.25% | 89,074,650 |
| Mar 3, 2026 | 8.64 | 8.81 | 7.97 | 7.98 | 7.98 | -5.79% | 136,124,200 |
| Mar 2, 2026 | 8.13 | 8.68 | 8.13 | 8.47 | 8.47 | 0.95% | 145,663,379 |
| Feb 27, 2026 | 8.22 | 8.40 | 8.08 | 8.39 | 8.39 | 0.84% | 173,898,800 |
| Feb 26, 2026 | 8.18 | 8.50 | 7.99 | 8.32 | 8.32 | 1.84% | 294,195,600 |
| Feb 25, 2026 | 7.69 | 8.17 | 7.63 | 8.17 | 8.17 | 9.96% | 168,534,600 |
| Feb 24, 2026 | 7.14 | 7.67 | 7.06 | 7.43 | 7.43 | 6.60% | 211,033,200 |
| Feb 13, 2026 | 6.78 | 7.10 | 6.73 | 6.97 | 6.97 | 2.80% | 58,736,832 |
| Feb 12, 2026 | 6.77 | 6.82 | 6.70 | 6.78 | 6.78 | - | 25,108,750 |
| Feb 11, 2026 | 6.79 | 6.85 | 6.71 | 6.78 | 6.78 | -0.29% | 31,109,475 |
| Feb 10, 2026 | 6.97 | 7.01 | 6.78 | 6.80 | 6.80 | -2.44% | 32,488,900 |
| Feb 9, 2026 | 6.80 | 6.97 | 6.75 | 6.97 | 6.97 | 3.72% | 47,695,720 |
| Feb 6, 2026 | 6.59 | 6.79 | 6.50 | 6.72 | 6.72 | 1.36% | 36,248,200 |
| Feb 5, 2026 | 6.73 | 6.74 | 6.61 | 6.63 | 6.63 | -2.07% | 28,238,580 |
| Feb 4, 2026 | 6.69 | 6.78 | 6.66 | 6.77 | 6.77 | 0.59% | 26,928,800 |
| Feb 3, 2026 | 6.68 | 6.74 | 6.64 | 6.73 | 6.73 | 1.20% | 26,773,392 |
| Feb 2, 2026 | 6.95 | 6.95 | 6.63 | 6.65 | 6.65 | -3.20% | 49,623,900 |
| Jan 30, 2026 | 6.97 | 6.99 | 6.76 | 6.87 | 6.87 | -2.41% | 64,256,230 |
| Jan 29, 2026 | 6.73 | 7.32 | 6.69 | 7.04 | 7.04 | 3.07% | 100,552,200 |
| Jan 28, 2026 | 6.75 | 6.94 | 6.67 | 6.83 | 6.83 | 0.59% | 55,289,740 |
| Jan 27, 2026 | 7.01 | 7.03 | 6.56 | 6.79 | 6.79 | -3.14% | 76,972,394 |
| Jan 26, 2026 | 7.30 | 7.35 | 6.98 | 7.01 | 7.01 | -3.97% | 83,067,600 |
| Jan 23, 2026 | 7.12 | 7.32 | 7.12 | 7.30 | 7.30 | 1.81% | 95,334,060 |
| Jan 22, 2026 | 7.20 | 7.52 | 7.01 | 7.17 | 7.17 | -0.42% | 99,977,770 |
| Jan 21, 2026 | 7.01 | 7.29 | 6.96 | 7.20 | 7.20 | 1.69% | 69,726,580 |
| Jan 20, 2026 | 7.34 | 7.59 | 7.01 | 7.08 | 7.08 | -3.01% | 113,315,500 |
| Jan 19, 2026 | 7.28 | 7.51 | 7.24 | 7.30 | 7.30 | - | 62,316,820 |
| Jan 16, 2026 | 7.47 | 7.49 | 7.20 | 7.30 | 7.30 | -1.48% | 67,078,900 |
| Jan 15, 2026 | 7.34 | 7.50 | 7.28 | 7.41 | 7.41 | 0.27% | 53,418,700 |
| Jan 14, 2026 | 7.44 | 7.59 | 7.27 | 7.39 | 7.39 | - | 78,742,000 |
| Jan 13, 2026 | 7.60 | 7.66 | 7.37 | 7.39 | 7.39 | -2.64% | 69,261,878 |
| Jan 12, 2026 | 7.45 | 7.66 | 7.36 | 7.59 | 7.59 | 1.47% | 92,530,440 |
| Jan 9, 2026 | 7.51 | 7.58 | 7.43 | 7.48 | 7.48 | -0.80% | 75,789,900 |
| Jan 8, 2026 | 7.45 | 7.60 | 7.39 | 7.54 | 7.54 | 1.07% | 72,841,780 |
| Jan 7, 2026 | 7.40 | 7.55 | 7.37 | 7.46 | 7.46 | 0.27% | 73,984,250 |
| Jan 6, 2026 | 7.42 | 7.52 | 7.39 | 7.44 | 7.44 | 0.27% | 83,162,620 |
| Jan 5, 2026 | 7.14 | 7.50 | 7.09 | 7.42 | 7.42 | 4.65% | 94,077,380 |
| Dec 31, 2025 | 7.15 | 7.23 | 7.07 | 7.09 | 7.09 | -1.25% | 46,993,099 |
| Dec 30, 2025 | 7.15 | 7.28 | 7.02 | 7.18 | 7.18 | -0.55% | 65,686,620 |
| Dec 29, 2025 | 7.41 | 7.43 | 7.18 | 7.22 | 7.22 | -2.30% | 75,020,890 |
| Dec 26, 2025 | 7.40 | 7.50 | 7.25 | 7.39 | 7.39 | 0.68% | 93,950,840 |
| Dec 25, 2025 | 7.44 | 7.44 | 7.18 | 7.34 | 7.34 | -1.87% | 100,152,800 |
| Dec 24, 2025 | 7.09 | 7.53 | 7.07 | 7.48 | 7.48 | 6.40% | 160,882,153 |
| Dec 23, 2025 | 6.77 | 7.05 | 6.65 | 7.03 | 7.03 | 4.30% | 97,092,690 |
| Dec 22, 2025 | 6.69 | 6.80 | 6.65 | 6.74 | 6.74 | 0.90% | 43,346,410 |
| Dec 19, 2025 | 6.54 | 6.72 | 6.51 | 6.68 | 6.68 | 2.45% | 49,138,680 |
| Dec 18, 2025 | 6.60 | 6.64 | 6.51 | 6.52 | 6.52 | -2.25% | 49,883,030 |
| Dec 17, 2025 | 6.50 | 6.69 | 6.50 | 6.67 | 6.67 | 2.14% | 53,157,140 |
| Dec 16, 2025 | 6.78 | 6.78 | 6.50 | 6.53 | 6.53 | -4.25% | 64,572,360 |
| Dec 15, 2025 | 6.82 | 6.88 | 6.77 | 6.82 | 6.82 | -1.73% | 47,337,640 |
| Dec 12, 2025 | 6.97 | 7.02 | 6.86 | 6.94 | 6.94 | -0.43% | 58,617,970 |
| Dec 11, 2025 | 7.15 | 7.22 | 6.97 | 6.97 | 6.97 | -2.24% | 68,272,480 |
| Dec 10, 2025 | 7.35 | 7.39 | 7.05 | 7.13 | 7.13 | -3.78% | 98,078,893 |
| Dec 9, 2025 | 7.65 | 7.72 | 7.37 | 7.41 | 7.41 | -3.14% | 93,104,910 |
| Dec 8, 2025 | 7.42 | 7.74 | 7.39 | 7.65 | 7.65 | 1.19% | 104,916,900 |
| Dec 5, 2025 | 7.80 | 7.86 | 7.26 | 7.56 | 7.56 | -2.83% | 122,903,000 |
| Dec 4, 2025 | 7.82 | 8.03 | 7.73 | 7.78 | 7.78 | 0.78% | 144,260,300 |
| Dec 3, 2025 | 7.67 | 7.86 | 7.55 | 7.72 | 7.72 | 0.65% | 146,710,800 |
| Dec 2, 2025 | 8.05 | 8.11 | 7.58 | 7.67 | 7.67 | -1.41% | 142,415,247 |
| Dec 1, 2025 | 7.63 | 7.89 | 7.61 | 7.78 | 7.78 | 3.46% | 135,446,300 |
| Nov 28, 2025 | 7.42 | 7.70 | 7.37 | 7.52 | 7.52 | 0.80% | 93,010,590 |
| Nov 27, 2025 | 7.46 | 7.65 | 7.43 | 7.46 | 7.46 | -0.13% | 90,818,770 |
| Nov 26, 2025 | 7.74 | 7.76 | 7.45 | 7.47 | 7.47 | -3.36% | 134,996,500 |
| Nov 25, 2025 | 7.12 | 7.73 | 7.07 | 7.73 | 7.73 | 9.96% | 195,432,817 |
| Nov 24, 2025 | 7.07 | 7.16 | 6.77 | 7.03 | 7.03 | -0.57% | 113,055,400 |
| Nov 21, 2025 | 7.56 | 7.62 | 7.07 | 7.07 | 7.07 | -10.05% | 175,032,300 |
| Nov 20, 2025 | 7.58 | 8.33 | 7.55 | 7.86 | 7.86 | 3.83% | 246,890,800 |
| Nov 19, 2025 | 7.60 | 7.93 | 7.44 | 7.57 | 7.57 | -1.69% | 144,112,100 |
| Nov 18, 2025 | 8.29 | 8.40 | 7.63 | 7.70 | 7.70 | -7.89% | 241,837,500 |
| Nov 17, 2025 | 8.50 | 8.64 | 8.16 | 8.36 | 8.36 | -0.36% | 197,995,100 |
| Nov 14, 2025 | 8.08 | 8.85 | 8.07 | 8.39 | 8.39 | 2.94% | 290,098,600 |
| Nov 13, 2025 | 7.50 | 8.30 | 7.45 | 8.15 | 8.15 | 5.43% | 289,146,000 |
| Nov 12, 2025 | 7.47 | 7.98 | 7.32 | 7.73 | 7.73 | 6.47% | 294,669,000 |
| Nov 11, 2025 | 7.23 | 7.40 | 7.14 | 7.26 | 7.26 | 0.83% | 145,731,000 |
| Nov 10, 2025 | 7.00 | 7.24 | 6.96 | 7.20 | 7.20 | 4.35% | 147,205,000 |
| Nov 7, 2025 | 6.71 | 7.01 | 6.68 | 6.90 | 6.90 | 2.83% | 104,384,600 |
| Nov 6, 2025 | 6.68 | 6.82 | 6.66 | 6.71 | 6.71 | 0.45% | 46,057,570 |
| Nov 5, 2025 | 6.50 | 6.75 | 6.46 | 6.68 | 6.68 | 0.91% | 53,202,610 |
| Nov 4, 2025 | 6.82 | 6.82 | 6.57 | 6.62 | 6.62 | -2.79% | 70,944,310 |
| Nov 3, 2025 | 6.92 | 6.94 | 6.68 | 6.81 | 6.81 | -3.81% | 113,813,200 |
| Oct 31, 2025 | 6.80 | 7.43 | 6.78 | 7.08 | 7.08 | 4.89% | 196,819,100 |
| Oct 30, 2025 | 6.85 | 6.85 | 6.69 | 6.75 | 6.75 | -2.60% | 76,129,730 |
| Oct 29, 2025 | 6.64 | 6.96 | 6.62 | 6.93 | 6.93 | 3.74% | 117,100,000 |
| Oct 28, 2025 | 6.55 | 6.78 | 6.50 | 6.68 | 6.68 | 1.37% | 81,911,690 |
| Oct 27, 2025 | 6.68 | 6.69 | 6.50 | 6.59 | 6.59 | -0.60% | 65,952,150 |
| Oct 24, 2025 | 6.49 | 6.70 | 6.39 | 6.63 | 6.63 | 2.63% | 81,762,940 |
| Oct 23, 2025 | 6.43 | 6.47 | 6.27 | 6.46 | 6.46 | 0.94% | 42,902,520 |
| Oct 22, 2025 | 6.35 | 6.44 | 6.30 | 6.40 | 6.40 | 0.31% | 29,937,840 |
| Oct 21, 2025 | 6.33 | 6.44 | 6.23 | 6.38 | 6.38 | 1.11% | 40,651,210 |
| Oct 20, 2025 | 6.19 | 6.36 | 6.19 | 6.31 | 6.31 | 2.27% | 47,576,700 |
| Oct 17, 2025 | 6.40 | 6.52 | 6.14 | 6.17 | 6.17 | -3.74% | 50,526,000 |
| Oct 16, 2025 | 6.51 | 6.58 | 6.40 | 6.41 | 6.41 | -1.69% | 35,306,010 |
| Oct 15, 2025 | 6.51 | 6.53 | 6.38 | 6.52 | 6.52 | - | 38,633,250 |
| Oct 14, 2025 | 6.71 | 6.76 | 6.50 | 6.52 | 6.52 | -2.69% | 48,793,430 |
| Oct 13, 2025 | 6.26 | 6.76 | 6.22 | 6.70 | 6.70 | 0.30% | 58,096,870 |
| Oct 10, 2025 | 6.90 | 6.92 | 6.66 | 6.68 | 6.68 | -3.19% | 73,207,390 |
| Oct 9, 2025 | 6.73 | 6.94 | 6.73 | 6.90 | 6.90 | 2.83% | 83,793,430 |
| Sep 30, 2025 | 6.69 | 6.82 | 6.67 | 6.71 | 6.71 | 0.45% | 66,715,950 |