Nanya New Material Technology Co.,Ltd (SHA:688519)
China
· Delayed Price · Currency is CNY 175.10
+2.35 (1.36%)
Apr 29, 2026, 3:00 PM CST
SHA:688519 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 167.51 | 179.93 | 167.51 | 175.11 | - | 1.37% | 5,764,643 |
| Apr 28, 2026 | 178.00 | 185.97 | 172.00 | 172.75 | 172.75 | 0.38% | 8,087,602 |
| Apr 27, 2026 | 160.00 | 176.00 | 153.80 | 172.10 | 172.10 | 6.99% | 8,060,059 |
| Apr 24, 2026 | 146.16 | 162.95 | 144.01 | 160.86 | 160.86 | 9.34% | 9,633,537 |
| Apr 23, 2026 | 158.22 | 159.79 | 142.06 | 147.12 | 147.12 | -8.02% | 8,795,071 |
| Apr 22, 2026 | 150.35 | 163.06 | 148.00 | 159.94 | 159.94 | 4.80% | 9,293,391 |
| Apr 21, 2026 | 147.20 | 152.90 | 142.00 | 152.61 | 152.61 | 2.46% | 8,598,844 |
| Apr 20, 2026 | 150.24 | 151.80 | 146.28 | 148.95 | 148.95 | 0.30% | 6,738,578 |
| Apr 17, 2026 | 153.77 | 154.33 | 147.90 | 148.50 | 148.50 | -3.79% | 8,210,631 |
| Apr 16, 2026 | 159.00 | 160.80 | 150.95 | 154.35 | 154.35 | -5.30% | 9,070,256 |
| Apr 15, 2026 | 161.90 | 169.96 | 156.25 | 162.98 | 162.98 | 2.12% | 9,656,949 |
| Apr 14, 2026 | 145.05 | 165.80 | 142.00 | 159.60 | 159.60 | 11.95% | 9,733,028 |
| Apr 13, 2026 | 135.70 | 146.30 | 134.01 | 142.57 | 142.57 | 4.10% | 8,863,853 |
| Apr 10, 2026 | 133.00 | 142.28 | 132.00 | 136.95 | 136.95 | 2.08% | 8,408,568 |
| Apr 9, 2026 | 129.94 | 139.98 | 128.64 | 134.16 | 134.16 | 2.80% | 8,208,152 |
| Apr 8, 2026 | 130.00 | 134.17 | 123.12 | 130.50 | 130.50 | 1.32% | 11,956,820 |
| Apr 7, 2026 | 125.51 | 133.33 | 124.00 | 128.80 | 128.80 | 4.49% | 7,129,640 |
| Apr 3, 2026 | 119.10 | 125.95 | 117.58 | 123.26 | 123.26 | 3.43% | 7,276,975 |
| Apr 2, 2026 | 130.00 | 130.00 | 117.58 | 119.17 | 119.17 | -10.76% | 11,100,140 |
| Apr 1, 2026 | 135.68 | 135.98 | 128.60 | 133.54 | 133.54 | 2.90% | 6,503,171 |
| Mar 31, 2026 | 132.60 | 135.59 | 127.50 | 129.78 | 129.78 | -2.22% | 6,451,327 |
| Mar 30, 2026 | 135.62 | 137.60 | 132.50 | 132.72 | 132.72 | -4.46% | 6,604,748 |
| Mar 27, 2026 | 142.86 | 146.88 | 137.66 | 138.92 | 138.92 | -6.37% | 10,196,761 |
| Mar 26, 2026 | 151.50 | 162.00 | 147.77 | 148.37 | 148.37 | -2.39% | 7,542,190 |
| Mar 25, 2026 | 156.22 | 169.99 | 150.28 | 152.00 | 152.00 | -3.18% | 9,393,528 |
| Mar 24, 2026 | 137.20 | 159.62 | 132.00 | 157.00 | 157.00 | 18.03% | 8,547,733 |
| Mar 23, 2026 | 140.00 | 142.49 | 128.94 | 133.02 | 133.02 | -9.08% | 7,446,583 |
| Mar 20, 2026 | 137.00 | 155.89 | 135.60 | 146.30 | 146.30 | 4.95% | 7,588,155 |
| Mar 19, 2026 | 128.02 | 148.00 | 128.02 | 139.40 | 139.40 | 5.98% | 7,573,010 |
| Mar 18, 2026 | 129.83 | 135.99 | 125.00 | 131.53 | 131.53 | 2.20% | 6,985,435 |
| Mar 17, 2026 | 137.93 | 138.00 | 126.12 | 128.70 | 128.70 | -7.45% | 8,133,898 |
| Mar 16, 2026 | 129.10 | 140.50 | 122.23 | 139.06 | 139.06 | 4.56% | 8,429,689 |
| Mar 13, 2026 | 116.16 | 142.10 | 114.18 | 133.00 | 133.00 | 12.31% | 8,187,584 |
| Mar 12, 2026 | 116.82 | 119.50 | 113.78 | 118.42 | 118.42 | 3.40% | 4,811,702 |
| Mar 11, 2026 | 115.00 | 120.59 | 113.13 | 114.53 | 114.53 | -0.71% | 4,536,192 |
| Mar 10, 2026 | 112.25 | 119.28 | 111.50 | 115.35 | 115.35 | 5.58% | 4,954,791 |
| Mar 9, 2026 | 105.30 | 110.46 | 101.47 | 109.25 | 109.25 | -0.64% | 4,756,360 |
| 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 |