Skip to main content
NBTM New Materials Group Co., Ltd. (SHA:600114)
China flag China · Delayed Price · Currency is CNY
31.20
-1.08 (-3.35%)
Mar 9, 2026, 3:00 PM CST

NBTM New Materials Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202631.3831.4129.4830.63--5.11%16,076,080
Mar 6, 202631.8832.7831.7732.2832.280.91%10,905,870
Mar 5, 202632.4532.7731.7131.9931.990.13%10,298,791
Mar 4, 202631.8232.8331.5031.9531.95-0.75%12,750,145
Mar 3, 202634.7234.8632.1532.1932.19-7.29%22,261,320
Mar 2, 202634.6335.7634.5734.7234.72-2.22%15,719,030
Feb 27, 202635.6036.0135.3635.5135.51-0.95%13,135,940
Feb 26, 202634.8636.2034.1035.8535.854.73%22,831,070
Feb 25, 202633.8334.5133.5234.2334.231.18%12,387,560
Feb 24, 202633.9034.8333.4033.8333.831.08%15,661,550
Feb 13, 202633.6134.3433.2833.4733.47-0.33%14,408,320
Feb 12, 202632.5033.6832.3833.5833.583.32%15,311,820
Feb 11, 202632.3033.0032.1232.5032.500.68%11,982,100
Feb 10, 202632.0832.4131.9032.2832.280.62%9,762,945
Feb 9, 202631.7832.4531.3032.0832.082.89%13,520,410
Feb 6, 202631.2032.0630.7831.1831.18-1.02%11,922,800
Feb 5, 202631.6131.9131.0331.5031.50-0.85%10,763,120
Feb 4, 202632.0332.2031.4831.7731.77-1.00%9,899,753
Feb 3, 202631.8232.2731.1032.0932.092.85%12,416,870
Feb 2, 202632.8433.3031.1031.2031.20-5.88%19,203,930
Jan 30, 202633.0033.5231.5333.1533.15-0.12%20,071,650
Jan 29, 202634.5334.7233.1433.1933.19-4.74%20,060,240
Jan 28, 202634.6035.0134.2034.8434.84-0.03%14,269,260
Jan 27, 202633.9735.1133.6234.8534.852.05%16,675,790
Jan 26, 202636.0036.0033.9834.1534.15-5.45%26,005,080
Jan 23, 202636.0937.2235.8536.1236.121.03%21,096,890
Jan 22, 202635.7936.2035.4335.7535.75-0.42%17,191,850
Jan 21, 202634.3136.5634.0835.9035.904.60%30,459,560
Jan 20, 202634.7035.6034.0234.3234.32-1.80%41,517,170
Jan 19, 202631.8834.9531.5434.9534.9510.01%36,606,050
Jan 16, 202630.8931.8330.8931.7731.773.02%21,799,610
Jan 15, 202629.5130.9829.4630.8430.843.87%20,116,430
Jan 14, 202630.1830.5029.4029.6929.69-1.72%21,335,220
Jan 13, 202630.8031.2830.1130.2130.21-2.07%15,456,420
Jan 12, 202631.2531.4830.2630.8530.85-1.31%19,277,503
Jan 9, 202630.8231.5630.6331.2631.261.53%15,090,050
Jan 8, 202631.5031.6830.6630.7930.79-2.81%16,690,980
Jan 7, 202630.2632.2530.0831.6831.684.21%27,227,030
Jan 6, 202630.6430.7930.2330.4030.40-0.56%16,218,398
Jan 5, 202630.0831.0830.0830.5730.570.07%15,822,070
Dec 31, 202531.3631.5530.2530.5530.55-0.97%19,191,920
Dec 30, 202530.0031.1330.0030.8530.851.48%17,157,310
Dec 29, 202529.8630.8029.7930.4030.401.81%13,200,830
Dec 26, 202530.1030.3029.8129.8629.86-0.80%12,002,330
Dec 25, 202530.5530.5529.7130.1030.10-1.21%14,435,000
Dec 24, 202530.5830.7130.2530.4730.47-0.29%11,300,700
Dec 23, 202530.9531.2030.4230.5630.56-1.77%12,661,598
Dec 22, 202530.7131.3630.5031.1131.111.63%13,989,220
Dec 19, 202529.9631.6829.9630.6130.613.24%22,669,000
Dec 18, 202529.5930.0629.4329.6529.65-0.44%9,981,466
Dec 17, 202529.2129.9228.9029.7829.782.37%14,185,380
Dec 16, 202529.6129.8429.0029.0929.09-2.19%11,848,730
Dec 15, 202530.0030.5929.7329.7429.74-2.59%12,661,040
Dec 12, 202530.0230.5629.5030.5330.531.50%18,379,880
Dec 11, 202530.1830.3629.7930.0830.08-0.13%14,604,560
Dec 10, 202529.1030.3029.0530.1230.123.22%19,921,096
Dec 9, 202528.8829.4528.7229.1829.180.76%12,248,020
Dec 8, 202528.9529.2828.7528.9628.960.17%14,394,170
Dec 5, 202527.4529.0727.2828.9128.915.28%24,590,920
Dec 4, 202528.1128.2427.3827.4627.46-1.61%15,108,570
Dec 3, 202527.7528.3427.5227.9127.910.72%13,075,740
Dec 2, 202528.1828.2027.5727.7127.71-1.98%10,458,181
Dec 1, 202527.6528.3027.5928.2728.271.91%16,662,627
Nov 28, 202527.1727.8526.9727.7427.742.06%15,820,154
Nov 27, 202527.1727.6927.1427.1827.180.07%11,052,000
Nov 26, 202526.9227.6726.6827.1627.16-0.04%12,645,850
Nov 25, 202526.6827.4426.6827.1727.172.18%18,569,350
Nov 24, 202525.9526.7025.6826.5926.593.06%12,473,860
Nov 21, 202526.4826.7025.7125.8025.80-2.97%12,775,330
Nov 20, 202527.0527.2026.4826.5926.59-0.97%10,887,710
Nov 19, 202526.7627.2126.5626.8526.850.37%10,053,120
Nov 18, 202526.7227.3426.5526.7526.75-0.15%14,048,580
Nov 17, 202526.8627.2826.6326.7926.79-2.23%14,481,030
Nov 14, 202528.0028.0027.4027.4027.40-2.73%12,010,680
Nov 13, 202528.0028.4427.8828.1728.170.14%10,067,340
Nov 12, 202528.3728.4627.8328.1328.13-0.85%9,928,754
Nov 11, 202528.9529.1128.2628.3728.37-1.18%11,726,100
Nov 10, 202529.2229.4328.3628.7128.71-2.11%15,652,350
Nov 7, 202529.6029.8329.2129.3329.33-1.18%12,420,680
Nov 6, 202528.7529.7828.7529.6829.683.16%20,334,880
Nov 5, 202528.3329.1928.2128.7728.770.24%15,137,240
Nov 4, 202528.9029.1728.1328.7028.70-1.27%23,031,270
Nov 3, 202530.1430.2028.2729.0729.07-3.36%33,871,980
Oct 31, 202530.4031.0830.0030.0830.08-0.89%16,349,430
Oct 30, 202531.1731.2030.3230.3530.35-2.88%15,966,210
Oct 29, 202530.7831.4430.6631.2531.251.40%17,453,590
Oct 28, 202531.0031.9430.5330.8230.821.55%27,811,830
Oct 27, 202530.7931.1829.9830.3530.350.30%20,853,380
Oct 24, 202529.3330.2629.2630.2630.263.88%16,842,440
Oct 23, 202529.3029.4128.4029.1329.13-1.62%17,571,180
Oct 22, 202529.5029.8328.9029.6129.61-0.80%13,633,140
Oct 21, 202529.7330.3229.2129.8529.851.22%15,443,950
Oct 20, 202529.8030.3529.2029.4929.49-0.17%14,061,370
Oct 17, 202531.6931.6929.3029.5429.54-6.81%20,044,110
Oct 16, 202532.5032.5931.6831.7031.70-4.06%14,951,100
Oct 15, 202531.9933.5031.0033.0433.043.09%21,286,760
Oct 14, 202534.7034.7031.1132.0532.05-7.29%29,770,300
Oct 13, 202530.5035.0030.5034.5734.574.63%38,624,790
Oct 10, 202533.1734.5032.8233.0433.040.43%26,651,880
Oct 9, 202533.2233.5032.4032.9032.90-0.42%20,976,990