Nuode New Materials Co.,Ltd. (SHA:600110)
China
· Delayed Price · Currency is CNY 10.99
+0.43 (4.07%)
Apr 29, 2026, 3:00 PM CST
Nuode New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10.40 | 11.11 | 10.40 | 10.99 | 10.99 | 4.07% | 217,024,556 |
| Apr 28, 2026 | 10.40 | 10.96 | 10.12 | 10.56 | 10.56 | 0.76% | 236,608,899 |
| Apr 27, 2026 | 9.60 | 10.50 | 9.50 | 10.48 | 10.48 | 7.38% | 218,778,600 |
| Apr 24, 2026 | 8.94 | 9.95 | 8.63 | 9.76 | 9.76 | 5.29% | 265,834,400 |
| Apr 23, 2026 | 10.55 | 10.60 | 9.27 | 9.27 | 9.27 | -10.00% | 245,818,837 |
| Apr 22, 2026 | 10.00 | 10.47 | 10.00 | 10.30 | 10.30 | 3.10% | 204,277,671 |
| Apr 21, 2026 | 9.93 | 10.18 | 9.48 | 9.99 | 9.99 | -0.10% | 170,553,900 |
| Apr 20, 2026 | 9.91 | 10.29 | 9.90 | 10.00 | 10.00 | 0.10% | 173,731,971 |
| Apr 17, 2026 | 9.90 | 10.36 | 9.71 | 9.99 | 9.99 | -0.60% | 187,522,708 |
| Apr 16, 2026 | 10.32 | 10.39 | 9.93 | 10.05 | 10.05 | -1.95% | 198,217,500 |
| Apr 15, 2026 | 10.37 | 10.88 | 10.20 | 10.25 | 10.25 | -1.16% | 215,075,500 |
| Apr 14, 2026 | 10.20 | 10.55 | 10.02 | 10.37 | 10.37 | 1.77% | 225,271,900 |
| Apr 13, 2026 | 9.55 | 10.35 | 9.55 | 10.19 | 10.19 | 3.14% | 256,833,600 |
| Apr 10, 2026 | 10.00 | 10.65 | 9.86 | 9.88 | 9.88 | -2.76% | 309,065,000 |
| Apr 9, 2026 | 9.77 | 10.24 | 9.51 | 10.16 | 10.16 | 3.46% | 304,579,200 |
| Apr 8, 2026 | 9.79 | 10.04 | 9.50 | 9.82 | 9.82 | 1.97% | 345,658,500 |
| Apr 7, 2026 | 8.78 | 9.63 | 8.78 | 9.63 | 9.63 | 10.06% | 355,323,700 |
| Apr 3, 2026 | 9.20 | 9.37 | 8.71 | 8.75 | 8.75 | -6.32% | 192,639,600 |
| Apr 2, 2026 | 8.98 | 9.37 | 8.50 | 9.34 | 9.34 | 2.86% | 275,499,100 |
| Apr 1, 2026 | 9.25 | 9.83 | 9.01 | 9.08 | 9.08 | -1.52% | 336,772,000 |
| Mar 31, 2026 | 9.08 | 9.49 | 8.75 | 9.22 | 9.22 | 1.32% | 327,751,300 |
| Mar 30, 2026 | 9.01 | 9.38 | 8.77 | 9.10 | 9.10 | 5.08% | 330,232,100 |
| Mar 27, 2026 | 7.70 | 8.66 | 7.65 | 8.66 | 8.66 | 10.04% | 176,169,000 |
| Mar 26, 2026 | 7.80 | 8.30 | 7.72 | 7.87 | 7.87 | 0.13% | 136,459,300 |
| Mar 25, 2026 | 7.81 | 7.97 | 7.71 | 7.86 | 7.86 | 0.38% | 82,207,970 |
| Mar 24, 2026 | 7.55 | 7.92 | 7.06 | 7.83 | 7.83 | 6.10% | 129,031,500 |
| Mar 23, 2026 | 7.70 | 8.04 | 7.18 | 7.38 | 7.38 | -5.14% | 127,019,700 |
| Mar 20, 2026 | 7.82 | 8.27 | 7.69 | 7.78 | 7.78 | 1.43% | 125,147,700 |
| Mar 19, 2026 | 8.02 | 8.06 | 7.63 | 7.67 | 7.67 | -5.31% | 90,024,080 |
| Mar 18, 2026 | 8.16 | 8.34 | 7.83 | 8.10 | 8.10 | 1.12% | 97,666,660 |
| Mar 17, 2026 | 8.44 | 8.62 | 8.00 | 8.01 | 8.01 | -4.30% | 129,690,500 |
| Mar 16, 2026 | 8.27 | 8.45 | 8.16 | 8.37 | 8.37 | 0.36% | 116,719,200 |
| Mar 13, 2026 | 8.13 | 8.66 | 8.02 | 8.34 | 8.34 | 1.46% | 149,722,774 |
| Mar 12, 2026 | 8.15 | 8.41 | 8.07 | 8.22 | 8.22 | 0.24% | 104,835,506 |
| Mar 11, 2026 | 7.74 | 8.48 | 7.69 | 8.20 | 8.20 | 5.94% | 155,528,903 |
| Mar 10, 2026 | 7.52 | 7.90 | 7.52 | 7.74 | 7.74 | 4.17% | 85,811,170 |
| Mar 9, 2026 | 7.53 | 7.53 | 7.10 | 7.43 | 7.43 | -3.88% | 86,697,380 |
| 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 |