Skip to main content
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
18.10
+0.79 (4.56%)
At close: Mar 10, 2026

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202617.6018.2517.5118.1018.104.56%15,559,260
Mar 9, 202617.2117.3116.7717.3117.31-0.52%8,381,700
Mar 6, 202617.1317.5516.8617.4017.401.10%8,917,000
Mar 5, 202616.6417.3616.5217.2117.214.94%12,955,700
Mar 4, 202616.5717.0016.3316.4016.40-3.36%11,588,010
Mar 3, 202617.5018.0816.9016.9716.97-4.23%17,749,250
Mar 2, 202616.5718.1916.5317.7217.725.98%30,558,000
Feb 27, 202616.7016.7716.4816.7216.72-0.06%6,422,600
Feb 26, 202616.8616.9516.5616.7316.73-0.83%7,958,400
Feb 25, 202616.8017.2516.6816.8716.870.42%9,665,500
Feb 24, 202617.2217.2216.7816.8016.80-1.35%6,566,260
Feb 13, 202617.0517.3417.0017.0317.03-0.41%4,721,500
Feb 12, 202616.9217.3916.8417.1017.100.65%6,098,000
Feb 11, 202617.1517.3916.9616.9916.99-0.93%5,626,000
Feb 10, 202617.5417.7017.1017.1517.15-2.39%6,563,712
Feb 9, 202617.3617.7317.1217.5717.572.75%7,584,940
Feb 6, 202616.8417.2616.7817.1017.100.77%4,765,260
Feb 5, 202617.1817.5416.9216.9716.97-1.96%6,415,760
Feb 4, 202616.8717.3716.8017.3117.312.61%13,241,600
Feb 3, 202616.4016.8916.3216.8716.873.12%7,094,960
Feb 2, 202616.8717.4016.3516.3616.36-2.33%9,263,100
Jan 30, 202616.6016.8916.4516.7516.751.09%6,853,440
Jan 29, 202617.1017.1816.5116.5716.57-3.49%9,775,944
Jan 28, 202617.0817.2616.8817.1717.170.82%8,128,000
Jan 27, 202616.9817.1216.5117.0317.03-0.53%7,716,900
Jan 26, 202617.1617.6016.9617.1217.12-0.23%12,341,540
Jan 23, 202617.0517.2316.9217.1617.160.65%7,936,894
Jan 22, 202616.8417.0916.7017.0517.050.35%8,553,804
Jan 21, 202616.7817.2616.5616.9916.991.98%14,196,640
Jan 20, 202616.3017.1016.2916.6616.662.08%15,404,800
Jan 19, 202616.2816.4716.1216.3216.32-0.43%7,007,900
Jan 16, 202616.6016.7016.0116.3916.39-1.21%13,749,920
Jan 15, 202616.9716.9716.5316.5916.59-2.64%10,996,560
Jan 14, 202616.7817.3016.7817.0417.040.35%17,925,730
Jan 13, 202616.8117.9916.8116.9816.981.01%27,532,730
Jan 12, 202617.7618.3416.2016.8116.81-5.35%40,753,520
Jan 9, 202617.6017.8317.3017.7617.760.62%16,296,490
Jan 8, 202616.9118.0016.9117.6517.653.88%18,575,350
Jan 7, 202616.4817.2716.4816.9916.992.72%12,254,690
Jan 6, 202616.2516.5816.2316.5416.541.41%8,765,420
Jan 5, 202616.1016.5016.0016.3116.311.56%7,961,100
Dec 31, 202516.1016.1015.7116.0616.060.37%5,379,056
Dec 30, 202516.2016.2715.8816.0016.00-0.68%7,037,100
Dec 29, 202515.8616.3615.8016.1116.111.45%8,714,300
Dec 26, 202515.9016.2015.8215.8815.88-0.56%6,011,600
Dec 25, 202515.8316.1015.6615.9715.971.46%6,390,500
Dec 24, 202515.6015.8315.4815.7415.740.70%5,976,500
Dec 23, 202515.9015.9815.4815.6315.63-2.07%10,492,200
Dec 22, 202516.1416.2415.9115.9615.96-0.99%7,773,675
Dec 19, 202515.9016.1615.8316.1216.121.19%5,545,488
Dec 18, 202516.1116.5515.8415.9315.93-1.79%9,049,246
Dec 17, 202516.0016.2715.7016.2216.220.50%7,775,446
Dec 16, 202516.2716.8416.1016.1416.14-1.04%10,660,500
Dec 15, 202516.6616.6616.2616.3116.31-2.92%8,194,500
Dec 12, 202516.8017.2816.5216.8016.80-0.06%12,001,200
Dec 11, 202517.3017.3016.7316.8116.81-2.21%11,888,300
Dec 10, 202516.7817.6216.7117.1917.191.96%34,161,140
Dec 9, 202515.9717.5615.8916.8616.865.64%31,541,440
Dec 8, 202515.6416.0315.5915.9615.962.37%4,990,420
Dec 5, 202515.5515.6115.2615.5915.590.26%4,429,200
Dec 4, 202515.7015.9515.5315.5515.55-1.64%4,855,800
Dec 3, 202515.9416.0615.7515.8115.81-0.82%3,429,500
Dec 2, 202516.1016.1915.8915.9415.94-1.54%4,426,700
Dec 1, 202516.1016.2815.9816.1916.191.12%3,797,400
Nov 28, 202515.8516.0315.8416.0116.010.69%2,833,500
Nov 27, 202516.1516.1515.8215.9015.90-0.31%2,805,200
Nov 26, 202516.1116.4915.9315.9515.95-1.36%4,378,300
Nov 25, 202515.9916.2815.9016.1716.171.70%4,042,100
Nov 24, 202515.6815.9915.4515.9015.901.79%5,039,800
Nov 21, 202516.5716.5715.6015.6215.62-5.39%8,107,700
Nov 20, 202516.8016.8716.4616.5116.51-1.32%4,141,800
Nov 19, 202517.1517.1616.7116.7316.73-2.16%5,087,588
Nov 18, 202517.6017.7816.9717.1017.10-2.84%7,472,200
Nov 17, 202516.9017.7916.8017.6017.603.71%11,729,340
Nov 14, 202516.7617.2516.6916.9716.970.77%6,803,642
Nov 13, 202516.7916.9916.6816.8416.84-0.24%7,455,646
Nov 12, 202518.2018.2416.7316.8816.88-6.12%19,672,600
Nov 11, 202517.5418.3217.4017.9817.982.86%10,206,840
Nov 10, 202517.5917.7717.3917.4817.480.23%4,670,200
Nov 7, 202517.8518.0017.3817.4417.44-2.95%6,640,100
Nov 6, 202517.8618.0217.5317.9717.970.79%5,429,100
Nov 5, 202517.7517.9417.6217.8317.83-0.06%4,949,900
Nov 4, 202518.1018.2817.7017.8417.84-2.09%6,845,800
Nov 3, 202518.5018.6018.1318.2218.22-1.25%6,422,000
Oct 31, 202518.5918.7018.4018.4518.45-0.59%6,541,640
Oct 30, 202519.0719.0718.2118.5618.56-2.73%11,955,100
Oct 29, 202518.8819.7218.8819.0819.080.53%17,162,390
Oct 28, 202518.6319.8418.6318.9818.984.40%25,740,550
Oct 27, 202518.2118.5217.9018.1818.181.17%10,643,800
Oct 24, 202518.1218.2117.7517.9717.97-0.33%8,242,100
Oct 23, 202518.3618.5217.9118.0318.03-1.80%8,947,200
Oct 22, 202517.5018.7317.3218.3618.364.56%16,239,600
Oct 21, 202517.0017.6517.0017.5617.562.93%9,918,040
Oct 20, 202517.6317.6816.9517.0617.06-0.99%10,463,240
Oct 17, 202517.5617.7216.7417.2317.23-4.91%24,995,760
Oct 16, 202519.3019.5218.1218.1218.12-9.99%27,114,300
Oct 15, 202519.4820.1319.1520.1320.135.39%19,271,520
Oct 14, 202519.7620.1019.0119.1019.100.53%19,407,960
Oct 13, 202518.3919.1418.1019.0019.000.58%15,777,590
Oct 10, 202518.2419.3618.2018.8918.893.56%22,487,200