Skip to main content
New East New Materials Co., Ltd (SHA:603110)
China flag China · Delayed Price · Currency is CNY
21.95
+0.34 (1.57%)
Apr 30, 2026, 11:29 AM CST

New East New Materials Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202621.4022.2621.4021.66-0.23%4,121,000
Apr 29, 202619.9222.0019.9221.6121.612.37%44,824,860
Apr 28, 202620.8721.6320.7021.1121.117.38%56,575,760
Apr 27, 202617.9019.6617.6919.6619.6610.02%33,862,410
Apr 24, 202618.0018.3517.8017.8717.87-1.60%6,153,200
Apr 23, 202618.3218.5417.8618.1618.16-0.98%7,985,800
Apr 22, 202617.8018.4217.6218.3418.342.75%9,496,466
Apr 21, 202617.9018.0017.6017.8517.85-0.94%5,911,096
Apr 20, 202617.7818.1117.4218.0218.022.15%9,668,355
Apr 17, 202617.5518.1017.3117.6417.640.23%9,713,900
Apr 16, 202616.5917.9016.5917.6017.606.09%18,969,200
Apr 15, 202616.7416.9016.5516.5916.59-1.19%5,721,800
Apr 14, 202616.2616.8816.2616.7916.793.26%10,014,950
Apr 13, 202616.1616.2815.8616.2616.260.06%5,932,200
Apr 10, 202616.1216.8416.1216.2516.252.01%8,759,700
Apr 9, 202616.1016.1515.8215.9315.93-1.85%6,463,400
Apr 8, 202615.8616.2815.8216.2316.234.71%9,986,956
Apr 7, 202615.3015.9315.0615.5015.50-0.83%9,211,600
Apr 3, 202615.2716.3314.8315.6315.632.90%15,147,070
Apr 2, 202615.9615.9615.0215.1915.19-4.76%7,167,400
Apr 1, 202615.9616.1015.7115.9515.952.97%6,309,900
Mar 31, 202615.6216.0915.4515.4915.49-1.09%5,405,854
Mar 30, 202615.8715.8715.3015.6615.66-2.97%7,259,360
Mar 27, 202615.6416.1515.4816.1416.142.74%6,388,300
Mar 26, 202616.1416.3215.5915.7115.71-2.00%6,183,200
Mar 25, 202615.4316.2715.4016.0316.033.96%8,711,400
Mar 24, 202615.0815.4514.7815.4215.424.40%9,047,554
Mar 23, 202615.4315.6914.5614.7714.77-8.37%14,400,480
Mar 20, 202617.3917.3916.1016.1216.12-6.39%18,975,580
Mar 19, 202617.6717.8617.1517.2217.22-3.15%11,501,300
Mar 18, 202617.6918.0917.5817.7817.780.68%13,925,180
Mar 17, 202617.1218.5017.1217.6617.663.15%25,926,120
Mar 16, 202616.8917.3516.8617.1217.120.94%6,751,200
Mar 13, 202617.6817.7416.8616.9616.96-4.72%11,465,100
Mar 12, 202617.6318.1017.4417.8017.801.19%14,209,340
Mar 11, 202618.0218.1817.4917.5917.59-2.82%13,105,000
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