Skip to main content
NBTM New Materials Group Co., Ltd. (SHA:600114)
China flag China · Delayed Price · Currency is CNY
32.77
+0.17 (0.52%)
Apr 29, 2026, 2:45 PM CST

NBTM New Materials Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202633.4333.5133.1033.30--1.13%863,633
Apr 27, 202633.2934.2033.0433.6833.681.32%16,303,890
Apr 24, 202632.7933.5032.2733.2433.241.16%14,589,170
Apr 23, 202633.0634.3032.5732.8632.86-0.12%22,553,800
Apr 22, 202632.2333.0832.0032.9032.901.92%16,879,320
Apr 21, 202631.7032.6131.0932.2832.281.35%21,985,070
Apr 20, 202631.7932.3231.6631.8531.850.31%14,177,200
Apr 17, 202631.2831.9831.0031.7531.751.21%12,187,490
Apr 16, 202631.2031.8031.1931.3731.370.93%11,258,990
Apr 15, 202631.8831.8830.9631.0831.08-3.06%21,849,390
Apr 14, 202630.8932.1830.3032.0632.064.53%15,750,400
Apr 13, 202630.5030.8730.1730.6730.67-0.16%10,559,780
Apr 10, 202630.3431.2630.1530.7230.722.23%13,857,460
Apr 9, 202630.0030.6029.5630.0530.050.03%19,996,060
Apr 8, 202627.9230.0427.9230.0430.0410.00%23,618,989
Apr 7, 202627.7728.1127.2227.3127.31-0.15%6,646,719
Apr 3, 202627.5827.7727.1527.3527.35-0.58%6,355,336
Apr 2, 202628.2828.3327.3027.5127.51-3.68%11,295,270
Apr 1, 202628.3228.7128.0928.5628.562.88%11,839,290
Mar 31, 202627.7528.5127.6227.7627.76-0.72%9,755,557
Mar 30, 202627.3228.0827.0227.9627.960.90%8,698,413
Mar 27, 202626.4528.1526.3627.7127.712.67%11,224,420
Mar 26, 202627.1227.5126.8126.9926.99-0.48%8,956,537
Mar 25, 202626.8927.3926.7827.1227.122.07%15,386,556
Mar 24, 202626.9126.9825.6626.5726.570.49%12,721,910
Mar 23, 202627.4927.7326.0026.4426.44-5.23%15,160,520
Mar 20, 202628.8028.9227.9027.9027.90-2.11%11,272,890
Mar 19, 202629.3829.3828.2328.5028.50-4.68%17,589,500
Mar 18, 202629.5030.0329.1229.9029.901.74%9,628,085
Mar 17, 202630.6030.7029.3029.3929.39-3.29%12,378,880
Mar 16, 202631.0031.0729.9430.3930.39-1.65%13,296,956
Mar 13, 202631.4031.7030.7030.9030.90-2.15%11,428,300
Mar 12, 202632.0832.7931.4631.5831.58-1.74%12,309,180
Mar 11, 202632.3032.9932.0732.1432.14-0.74%12,234,200
Mar 10, 202631.8032.7331.7432.3832.383.78%12,939,724
Mar 9, 202631.3831.4129.4831.2031.20-3.35%20,913,180
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