Nanya New Material Technology Co.,Ltd (SHA:688519)
China
· Delayed Price · Currency is CNY 109.25
-0.70 (-0.64%)
At close: Mar 9, 2026
SHA:688519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 110.00 | 113.80 | 108.00 | 109.95 | 109.95 | -0.72% | 4,052,829 |
| Mar 5, 2026 | 108.86 | 115.20 | 107.99 | 110.75 | 110.75 | 3.41% | 7,114,487 |
| Mar 4, 2026 | 106.39 | 110.60 | 105.01 | 107.10 | 107.10 | -3.14% | 5,272,551 |
| Mar 3, 2026 | 116.68 | 118.32 | 110.00 | 110.57 | 110.57 | -2.06% | 6,312,380 |
| Mar 2, 2026 | 113.00 | 116.65 | 111.00 | 112.90 | 112.90 | -3.50% | 6,436,447 |
| Feb 27, 2026 | 115.00 | 118.87 | 113.03 | 117.00 | 117.00 | -2.99% | 5,570,913 |
| Feb 26, 2026 | 113.00 | 123.00 | 109.75 | 120.60 | 120.60 | 6.40% | 8,366,941 |
| Feb 25, 2026 | 112.15 | 116.78 | 109.00 | 113.35 | 113.35 | 2.39% | 5,789,983 |
| Feb 24, 2026 | 108.22 | 114.29 | 106.72 | 110.70 | 110.70 | 2.98% | 5,686,262 |
| Feb 13, 2026 | 106.00 | 112.00 | 104.65 | 107.50 | 107.50 | 1.91% | 6,216,985 |
| Feb 12, 2026 | 105.95 | 107.97 | 103.00 | 105.49 | 105.49 | -0.27% | 6,428,135 |
| Feb 11, 2026 | 95.00 | 110.00 | 94.60 | 105.78 | 105.78 | 9.05% | 12,487,970 |
| Feb 10, 2026 | 87.78 | 99.45 | 87.50 | 97.00 | 97.00 | 12.63% | 13,225,470 |
| Feb 9, 2026 | 82.99 | 86.68 | 81.52 | 86.12 | 86.12 | 6.28% | 7,203,180 |
| Feb 6, 2026 | 77.00 | 82.70 | 75.10 | 81.03 | 81.03 | 3.71% | 6,991,817 |
| Feb 5, 2026 | 76.65 | 81.00 | 76.65 | 78.13 | 78.13 | 0.39% | 4,349,728 |
| Feb 4, 2026 | 79.48 | 80.00 | 76.39 | 77.83 | 77.83 | -3.26% | 3,801,988 |
| Feb 3, 2026 | 79.52 | 81.20 | 76.82 | 80.45 | 80.45 | 2.85% | 3,708,206 |
| Feb 2, 2026 | 80.64 | 82.49 | 78.00 | 78.22 | 78.22 | -3.19% | 3,806,914 |
| Jan 30, 2026 | 79.02 | 83.28 | 75.83 | 80.80 | 80.80 | 1.51% | 6,953,541 |
| Jan 29, 2026 | 85.81 | 87.88 | 78.68 | 79.60 | 79.60 | -8.51% | 7,771,996 |
| Jan 28, 2026 | 87.00 | 88.00 | 84.18 | 87.00 | 87.00 | -1.43% | 5,891,495 |
| Jan 27, 2026 | 82.53 | 88.26 | 81.40 | 88.26 | 88.26 | 5.89% | 6,326,551 |
| Jan 26, 2026 | 84.81 | 86.19 | 82.88 | 83.35 | 83.35 | -3.25% | 5,044,338 |
| Jan 23, 2026 | 89.69 | 90.64 | 84.65 | 86.15 | 86.15 | -5.60% | 8,302,317 |
| Jan 22, 2026 | 87.00 | 92.80 | 86.80 | 91.26 | 91.26 | 8.86% | 10,813,690 |
| Jan 21, 2026 | 74.70 | 84.68 | 74.65 | 83.83 | 83.83 | 10.00% | 8,566,179 |
| Jan 20, 2026 | 84.70 | 84.70 | 74.70 | 76.21 | 76.21 | -8.57% | 9,102,065 |
| Jan 19, 2026 | 80.58 | 85.68 | 77.66 | 83.35 | 83.35 | 4.19% | 6,397,524 |
| Jan 16, 2026 | 78.98 | 80.88 | 77.65 | 80.00 | 80.00 | 1.78% | 5,546,979 |
| Jan 15, 2026 | 74.87 | 78.61 | 74.87 | 78.60 | 78.60 | 7.25% | 9,859,990 |
| Jan 14, 2026 | 72.61 | 74.20 | 71.41 | 73.29 | 73.29 | 1.92% | 5,943,917 |
| Jan 13, 2026 | 75.00 | 75.55 | 71.73 | 71.91 | 71.91 | -4.00% | 5,797,855 |
| Jan 12, 2026 | 75.50 | 76.58 | 73.82 | 74.91 | 74.91 | -1.30% | 5,554,324 |
| Jan 9, 2026 | 77.00 | 77.36 | 73.55 | 75.90 | 75.90 | -0.22% | 5,135,529 |
| Jan 8, 2026 | 78.91 | 79.99 | 75.00 | 76.07 | 76.07 | -4.55% | 8,038,205 |
| Jan 7, 2026 | 78.89 | 81.90 | 77.23 | 79.70 | 79.70 | 1.14% | 7,002,693 |
| Jan 6, 2026 | 77.72 | 79.17 | 76.50 | 78.80 | 78.80 | -1.93% | 7,341,110 |
| Jan 5, 2026 | 80.91 | 81.69 | 77.50 | 80.35 | 80.35 | -0.63% | 8,018,459 |
| Dec 31, 2025 | 81.83 | 83.40 | 80.35 | 80.86 | 80.86 | -2.07% | 5,512,800 |
| Dec 30, 2025 | 83.92 | 84.00 | 81.00 | 82.57 | 82.57 | -1.31% | 8,862,204 |
| Dec 29, 2025 | 84.95 | 88.00 | 79.50 | 83.67 | 83.67 | 2.80% | 15,047,350 |
| Dec 26, 2025 | 71.00 | 84.88 | 71.00 | 81.39 | 81.39 | 13.59% | 13,362,820 |
| Dec 25, 2025 | 71.15 | 73.35 | 69.44 | 71.65 | 71.65 | 1.40% | 5,967,495 |
| Dec 24, 2025 | 67.29 | 71.98 | 67.04 | 70.66 | 70.66 | 5.26% | 7,229,349 |
| Dec 23, 2025 | 65.02 | 69.00 | 65.02 | 67.13 | 67.13 | 2.25% | 6,898,286 |
| Dec 22, 2025 | 60.37 | 66.50 | 60.10 | 65.65 | 65.65 | 9.84% | 7,876,096 |
| Dec 19, 2025 | 61.30 | 61.30 | 59.70 | 59.77 | 59.77 | -1.69% | 2,898,531 |
| Dec 18, 2025 | 62.67 | 63.59 | 60.73 | 60.80 | 60.80 | -4.51% | 3,673,728 |
| Dec 17, 2025 | 61.32 | 63.85 | 60.78 | 63.67 | 63.67 | 3.39% | 4,384,555 |
| Dec 16, 2025 | 62.51 | 63.48 | 60.62 | 61.58 | 61.58 | -1.47% | 2,910,744 |
| Dec 15, 2025 | 62.72 | 64.01 | 61.85 | 62.50 | 62.50 | -3.67% | 3,607,419 |
| Dec 12, 2025 | 63.61 | 65.00 | 61.80 | 64.88 | 64.88 | 1.90% | 5,206,932 |
| Dec 11, 2025 | 67.15 | 67.71 | 63.38 | 63.67 | 63.67 | -5.18% | 5,339,834 |
| Dec 10, 2025 | 69.55 | 70.24 | 65.68 | 67.15 | 67.15 | -4.75% | 5,019,956 |
| Dec 9, 2025 | 69.80 | 72.70 | 68.80 | 70.50 | 70.50 | 1.44% | 5,935,506 |
| Dec 8, 2025 | 65.60 | 70.99 | 64.42 | 69.50 | 69.50 | 6.06% | 5,736,537 |
| Dec 5, 2025 | 65.10 | 66.60 | 63.40 | 65.53 | 65.53 | 0.97% | 3,070,267 |
| Dec 4, 2025 | 64.82 | 65.30 | 63.48 | 64.90 | 64.90 | 0.05% | 2,237,388 |
| Dec 3, 2025 | 64.64 | 65.80 | 63.33 | 64.87 | 64.87 | 0.26% | 2,922,657 |
| Dec 2, 2025 | 64.07 | 68.20 | 63.73 | 64.70 | 64.70 | -0.80% | 4,926,140 |
| Dec 1, 2025 | 66.48 | 66.58 | 62.70 | 65.22 | 65.22 | -1.29% | 5,863,748 |
| Nov 28, 2025 | 65.13 | 66.96 | 64.50 | 66.07 | 66.07 | 0.96% | 3,172,407 |
| Nov 27, 2025 | 66.26 | 69.85 | 65.05 | 65.44 | 65.44 | 1.54% | 6,591,432 |
| Nov 26, 2025 | 62.97 | 66.45 | 62.00 | 64.45 | 64.45 | 2.33% | 4,338,082 |
| Nov 25, 2025 | 62.99 | 66.40 | 62.00 | 62.98 | 62.98 | 1.61% | 5,035,386 |
| Nov 24, 2025 | 64.10 | 64.67 | 59.92 | 61.98 | 61.98 | -1.90% | 4,168,636 |
| Nov 21, 2025 | 63.00 | 65.49 | 62.02 | 63.18 | 63.18 | -3.50% | 3,375,616 |
| Nov 20, 2025 | 67.70 | 69.23 | 64.08 | 65.47 | 65.47 | -1.46% | 4,469,553 |
| Nov 19, 2025 | 66.44 | 68.40 | 64.68 | 66.44 | 66.44 | 0.09% | 4,926,699 |
| Nov 18, 2025 | 63.00 | 67.40 | 62.12 | 66.38 | 66.38 | 4.04% | 5,119,132 |
| Nov 17, 2025 | 64.10 | 66.48 | 63.50 | 63.80 | 63.80 | 1.11% | 3,102,030 |
| Nov 14, 2025 | 64.01 | 65.00 | 61.88 | 63.10 | 63.10 | -4.06% | 3,681,481 |
| Nov 13, 2025 | 65.16 | 67.56 | 64.23 | 65.77 | 65.77 | 0.94% | 3,948,116 |
| Nov 12, 2025 | 65.00 | 66.86 | 64.20 | 65.16 | 65.16 | -1.35% | 3,239,916 |
| Nov 11, 2025 | 66.39 | 67.49 | 65.02 | 66.05 | 66.05 | -0.45% | 3,298,290 |
| Nov 10, 2025 | 68.68 | 69.56 | 64.20 | 66.35 | 66.35 | -4.63% | 6,996,554 |
| Nov 7, 2025 | 72.12 | 72.12 | 68.38 | 69.57 | 69.57 | -4.07% | 5,888,213 |
| Nov 6, 2025 | 72.50 | 75.89 | 72.00 | 72.52 | 72.52 | 2.62% | 8,204,192 |
| Nov 5, 2025 | 63.00 | 72.67 | 63.00 | 70.67 | 70.67 | 9.98% | 8,814,159 |
| Nov 4, 2025 | 65.00 | 66.36 | 63.56 | 64.26 | 64.26 | -1.12% | 3,261,130 |
| Nov 3, 2025 | 67.48 | 67.48 | 63.02 | 64.99 | 64.99 | -3.60% | 6,495,361 |
| Oct 31, 2025 | 72.26 | 73.14 | 67.12 | 67.42 | 67.42 | -6.83% | 6,568,801 |
| Oct 30, 2025 | 77.00 | 77.70 | 72.02 | 72.36 | 72.36 | -9.66% | 7,698,258 |
| Oct 29, 2025 | 76.17 | 80.16 | 75.00 | 80.10 | 80.10 | 7.62% | 8,067,341 |
| Oct 28, 2025 | 71.78 | 77.50 | 71.02 | 74.43 | 74.43 | 2.31% | 7,443,772 |
| Oct 27, 2025 | 71.81 | 74.88 | 70.90 | 72.75 | 72.75 | 1.92% | 7,047,417 |
| Oct 24, 2025 | 69.72 | 72.00 | 68.24 | 71.38 | 71.38 | 5.40% | 4,536,915 |
| Oct 23, 2025 | 69.75 | 70.10 | 66.80 | 67.72 | 67.72 | -3.56% | 2,899,903 |
| Oct 22, 2025 | 69.50 | 72.58 | 68.08 | 70.22 | 70.22 | 0.10% | 3,984,196 |
| Oct 21, 2025 | 66.08 | 71.49 | 65.23 | 70.15 | 70.15 | 6.53% | 5,835,484 |
| Oct 20, 2025 | 67.49 | 68.88 | 64.88 | 65.85 | 65.85 | -0.90% | 4,665,410 |
| Oct 17, 2025 | 75.48 | 76.10 | 63.70 | 66.45 | 66.45 | -13.13% | 10,975,440 |
| Oct 16, 2025 | 82.50 | 82.50 | 76.00 | 76.49 | 76.49 | -7.84% | 5,979,992 |
| Oct 15, 2025 | 78.90 | 83.08 | 76.01 | 83.00 | 83.00 | 4.94% | 6,840,311 |
| Oct 14, 2025 | 82.36 | 88.60 | 78.76 | 79.09 | 79.09 | -3.19% | 7,253,892 |
| Oct 13, 2025 | 75.75 | 84.00 | 75.08 | 81.70 | 81.70 | 3.94% | 8,430,815 |
| Oct 10, 2025 | 78.00 | 82.82 | 77.05 | 78.60 | 78.60 | - | 5,750,796 |
| Oct 9, 2025 | 75.05 | 85.01 | 75.05 | 78.60 | 78.60 | 5.50% | 8,751,667 |
| Sep 30, 2025 | 73.80 | 75.70 | 71.10 | 74.50 | 74.50 | 3.19% | 5,623,447 |