Malion New Materials Co., Ltd. (SHE:300586)
China
· Delayed Price · Currency is CNY 10.19
+0.24 (2.41%)
Mar 10, 2026, 3:04 PM CST
Malion New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.88 | 9.96 | 9.61 | 9.95 | 9.95 | -0.40% | 12,517,130 |
| Mar 6, 2026 | 10.04 | 10.17 | 9.97 | 9.99 | 9.99 | -0.70% | 10,155,910 |
| Mar 5, 2026 | 10.10 | 10.21 | 9.95 | 10.06 | 10.06 | 1.62% | 9,918,790 |
| Mar 4, 2026 | 9.86 | 10.17 | 9.85 | 9.90 | 9.90 | -1.00% | 11,776,430 |
| Mar 3, 2026 | 10.52 | 10.58 | 9.96 | 10.00 | 10.00 | -4.94% | 19,484,440 |
| Mar 2, 2026 | 10.68 | 10.98 | 10.41 | 10.52 | 10.52 | -4.54% | 20,185,580 |
| Feb 27, 2026 | 11.09 | 11.16 | 10.90 | 11.02 | 11.02 | -2.13% | 17,559,460 |
| Feb 26, 2026 | 11.01 | 11.36 | 10.90 | 11.26 | 11.26 | 1.72% | 26,714,610 |
| Feb 25, 2026 | 10.38 | 11.23 | 10.35 | 11.07 | 11.07 | 6.65% | 30,634,660 |
| Feb 24, 2026 | 10.30 | 10.53 | 10.24 | 10.38 | 10.38 | 2.37% | 9,326,448 |
| Feb 13, 2026 | 10.16 | 10.38 | 10.14 | 10.14 | 10.14 | -0.69% | 6,894,526 |
| Feb 12, 2026 | 10.27 | 10.38 | 10.15 | 10.21 | 10.21 | -0.78% | 6,969,707 |
| Feb 11, 2026 | 10.18 | 10.49 | 10.14 | 10.29 | 10.29 | 0.88% | 7,892,070 |
| Feb 10, 2026 | 10.20 | 10.25 | 10.12 | 10.20 | 10.20 | -0.29% | 6,608,780 |
| Feb 9, 2026 | 10.14 | 10.29 | 10.06 | 10.23 | 10.23 | 1.99% | 7,893,837 |
| Feb 6, 2026 | 9.87 | 10.09 | 9.75 | 10.03 | 10.03 | 1.42% | 7,771,748 |
| Feb 5, 2026 | 10.06 | 10.06 | 9.87 | 9.89 | 9.89 | -1.98% | 8,226,571 |
| Feb 4, 2026 | 10.11 | 10.20 | 10.01 | 10.09 | 10.09 | -0.98% | 7,208,081 |
| Feb 3, 2026 | 10.04 | 10.22 | 9.99 | 10.19 | 10.19 | 2.72% | 8,686,795 |
| Feb 2, 2026 | 10.23 | 10.27 | 9.91 | 9.92 | 9.92 | -3.97% | 11,622,060 |
| Jan 30, 2026 | 10.37 | 10.43 | 10.04 | 10.33 | 10.33 | -0.67% | 13,931,420 |
| Jan 29, 2026 | 10.36 | 10.85 | 10.28 | 10.40 | 10.40 | -0.86% | 15,204,260 |
| Jan 28, 2026 | 10.65 | 10.70 | 10.39 | 10.49 | 10.49 | -2.05% | 12,796,830 |
| Jan 27, 2026 | 10.87 | 10.94 | 10.36 | 10.71 | 10.71 | -2.55% | 18,132,910 |
| Jan 26, 2026 | 11.31 | 11.36 | 10.86 | 10.99 | 10.99 | -3.43% | 21,436,161 |
| Jan 23, 2026 | 11.20 | 11.44 | 11.17 | 11.38 | 11.38 | 1.88% | 21,201,300 |
| Jan 22, 2026 | 11.37 | 11.39 | 11.12 | 11.17 | 11.17 | -1.76% | 14,504,050 |
| Jan 21, 2026 | 10.99 | 11.49 | 10.84 | 11.37 | 11.37 | 2.34% | 23,299,600 |
| Jan 20, 2026 | 11.19 | 11.47 | 11.01 | 11.11 | 11.11 | -0.45% | 19,108,400 |
| Jan 19, 2026 | 11.13 | 11.47 | 11.08 | 11.16 | 11.16 | -0.18% | 19,284,917 |
| Jan 16, 2026 | 11.48 | 11.59 | 11.18 | 11.18 | 11.18 | -3.54% | 25,768,700 |
| Jan 15, 2026 | 11.30 | 11.84 | 11.30 | 11.59 | 11.59 | 2.02% | 33,173,820 |
| Jan 14, 2026 | 11.12 | 11.90 | 11.12 | 11.36 | 11.36 | 0.71% | 43,905,850 |
| Jan 13, 2026 | 12.14 | 12.23 | 11.26 | 11.28 | 11.28 | -5.61% | 42,259,000 |
| Jan 12, 2026 | 11.85 | 11.98 | 11.31 | 11.95 | 11.95 | 2.40% | 47,227,670 |
| Jan 9, 2026 | 11.12 | 12.05 | 10.96 | 11.67 | 11.67 | 5.14% | 43,092,860 |
| Jan 8, 2026 | 11.02 | 11.25 | 10.96 | 11.10 | 11.10 | 0.18% | 12,115,800 |
| Jan 7, 2026 | 11.09 | 11.25 | 11.03 | 11.08 | 11.08 | -0.09% | 15,101,730 |
| Jan 6, 2026 | 10.90 | 11.11 | 10.86 | 11.09 | 11.09 | 1.65% | 14,784,257 |
| Jan 5, 2026 | 10.93 | 11.04 | 10.72 | 10.91 | 10.91 | 0.18% | 13,355,020 |
| Dec 31, 2025 | 10.87 | 10.98 | 10.58 | 10.89 | 10.89 | -0.09% | 14,651,440 |
| Dec 30, 2025 | 11.08 | 11.16 | 10.83 | 10.90 | 10.90 | -2.33% | 15,580,950 |
| Dec 29, 2025 | 11.24 | 11.47 | 11.02 | 11.16 | 11.16 | -0.53% | 16,023,550 |
| Dec 26, 2025 | 11.21 | 11.53 | 11.08 | 11.22 | 11.22 | 0.27% | 20,914,455 |
| Dec 25, 2025 | 11.46 | 11.47 | 11.17 | 11.19 | 11.19 | -2.53% | 21,256,370 |
| Dec 24, 2025 | 11.26 | 11.59 | 11.15 | 11.48 | 11.48 | 1.68% | 37,572,140 |
| Dec 23, 2025 | 10.88 | 11.62 | 10.85 | 11.29 | 11.29 | 4.93% | 50,475,410 |
| Dec 22, 2025 | 10.44 | 11.04 | 10.31 | 10.76 | 10.76 | 2.67% | 27,730,240 |
| Dec 19, 2025 | 10.27 | 10.77 | 10.27 | 10.48 | 10.48 | 1.55% | 25,606,795 |
| Dec 18, 2025 | 10.39 | 11.10 | 10.05 | 10.32 | 10.32 | 7.17% | 44,972,702 |
| Dec 17, 2025 | 9.50 | 9.70 | 9.40 | 9.63 | 9.63 | 1.37% | 6,867,570 |
| Dec 16, 2025 | 9.82 | 9.82 | 9.48 | 9.50 | 9.50 | -3.26% | 7,924,063 |
| Dec 15, 2025 | 9.81 | 9.95 | 9.76 | 9.82 | 9.82 | -1.01% | 6,196,391 |
| Dec 12, 2025 | 9.97 | 10.04 | 9.88 | 9.92 | 9.92 | -0.50% | 6,692,280 |
| Dec 11, 2025 | 10.18 | 10.19 | 9.97 | 9.97 | 9.97 | -2.06% | 6,856,272 |
| Dec 10, 2025 | 10.21 | 10.30 | 10.02 | 10.18 | 10.18 | -0.29% | 6,469,405 |
| Dec 9, 2025 | 10.19 | 10.37 | 10.10 | 10.21 | 10.21 | 0.79% | 11,298,790 |
| Dec 8, 2025 | 10.15 | 10.27 | 10.09 | 10.13 | 10.13 | -0.10% | 6,265,740 |
| Dec 5, 2025 | 9.95 | 10.21 | 9.92 | 10.14 | 10.14 | 1.50% | 5,169,174 |
| Dec 4, 2025 | 10.10 | 10.10 | 9.77 | 9.99 | 9.99 | -0.79% | 7,659,474 |
| Dec 3, 2025 | 10.43 | 10.43 | 9.99 | 10.07 | 10.07 | -2.52% | 9,806,601 |
| Dec 2, 2025 | 10.26 | 10.42 | 10.20 | 10.33 | 10.33 | 0.19% | 8,212,190 |
| Dec 1, 2025 | 10.49 | 10.56 | 10.25 | 10.31 | 10.31 | -1.43% | 10,349,690 |
| Nov 28, 2025 | 10.34 | 10.60 | 10.24 | 10.46 | 10.46 | 1.45% | 14,072,960 |
| Nov 27, 2025 | 10.10 | 10.70 | 10.03 | 10.31 | 10.31 | 2.28% | 18,740,990 |
| Nov 26, 2025 | 10.17 | 10.20 | 10.02 | 10.08 | 10.08 | -1.08% | 7,089,995 |
| Nov 25, 2025 | 10.26 | 10.38 | 10.15 | 10.19 | 10.19 | -0.10% | 9,349,203 |
| Nov 24, 2025 | 9.90 | 10.33 | 9.78 | 10.20 | 10.20 | 4.08% | 12,188,400 |
| Nov 21, 2025 | 10.42 | 10.56 | 9.80 | 9.80 | 9.80 | -7.37% | 16,705,790 |
| Nov 20, 2025 | 10.73 | 10.95 | 10.54 | 10.58 | 10.58 | -1.31% | 9,275,619 |
| Nov 19, 2025 | 10.99 | 11.07 | 10.53 | 10.72 | 10.72 | -2.19% | 13,568,120 |
| Nov 18, 2025 | 11.49 | 11.56 | 10.87 | 10.96 | 10.96 | -3.94% | 20,634,760 |
| Nov 17, 2025 | 11.14 | 11.52 | 11.04 | 11.41 | 11.41 | 2.61% | 23,951,390 |
| Nov 14, 2025 | 11.02 | 11.39 | 11.02 | 11.12 | 11.12 | -0.36% | 15,429,660 |
| Nov 13, 2025 | 10.95 | 11.35 | 10.92 | 11.16 | 11.16 | 2.01% | 21,162,920 |
| Nov 12, 2025 | 11.01 | 11.09 | 10.88 | 10.94 | 10.94 | -1.17% | 10,719,900 |
| Nov 11, 2025 | 11.11 | 11.20 | 11.03 | 11.07 | 11.07 | -0.81% | 12,389,340 |
| Nov 10, 2025 | 11.31 | 11.43 | 11.02 | 11.16 | 11.16 | 0.45% | 15,076,180 |
| Nov 7, 2025 | 10.97 | 11.27 | 10.82 | 11.11 | 11.11 | 1.18% | 19,699,090 |
| Nov 6, 2025 | 11.10 | 11.22 | 10.81 | 10.98 | 10.98 | 0.09% | 14,250,860 |
| Nov 5, 2025 | 10.81 | 11.13 | 10.76 | 10.97 | 10.97 | 0.55% | 13,043,280 |
| Nov 4, 2025 | 11.05 | 11.23 | 10.87 | 10.91 | 10.91 | -1.45% | 14,435,670 |
| Nov 3, 2025 | 11.05 | 11.15 | 10.65 | 11.07 | 11.07 | 0.36% | 19,412,600 |
| Oct 31, 2025 | 11.18 | 11.49 | 10.96 | 11.03 | 11.03 | 1.38% | 24,099,650 |
| Oct 30, 2025 | 11.27 | 11.29 | 10.80 | 10.88 | 10.88 | -3.72% | 25,803,200 |
| Oct 29, 2025 | 11.25 | 11.76 | 11.16 | 11.30 | 11.30 | 3.86% | 47,112,090 |
| Oct 28, 2025 | 10.08 | 11.40 | 10.03 | 10.88 | 10.88 | 7.51% | 38,378,480 |
| Oct 27, 2025 | 10.35 | 10.43 | 10.07 | 10.12 | 10.12 | -3.34% | 21,429,250 |
| Oct 24, 2025 | 10.19 | 10.59 | 10.06 | 10.47 | 10.47 | 5.44% | 21,303,810 |
| Oct 23, 2025 | 9.97 | 10.07 | 9.75 | 9.93 | 9.93 | -0.40% | 8,729,987 |
| Oct 22, 2025 | 9.86 | 10.25 | 9.73 | 9.97 | 9.97 | 1.42% | 15,348,530 |
| Oct 21, 2025 | 9.79 | 9.86 | 9.71 | 9.83 | 9.83 | 0.61% | 7,466,000 |
| Oct 20, 2025 | 9.67 | 9.89 | 9.63 | 9.77 | 9.77 | 3.50% | 13,079,260 |
| Oct 17, 2025 | 9.90 | 10.00 | 9.42 | 9.44 | 9.44 | -4.74% | 14,677,490 |
| Oct 16, 2025 | 10.11 | 10.20 | 9.87 | 9.91 | 9.91 | -2.56% | 10,185,710 |
| Oct 15, 2025 | 10.25 | 10.27 | 10.03 | 10.17 | 10.17 | 0.20% | 8,906,645 |
| Oct 14, 2025 | 10.53 | 10.63 | 10.09 | 10.15 | 10.15 | -3.43% | 12,734,590 |
| Oct 13, 2025 | 10.20 | 10.59 | 9.90 | 10.51 | 10.51 | -1.41% | 13,253,410 |
| Oct 10, 2025 | 10.85 | 10.86 | 10.60 | 10.66 | 10.66 | -1.84% | 10,802,930 |
| Oct 9, 2025 | 11.05 | 11.09 | 10.80 | 10.86 | 10.86 | -1.18% | 14,726,630 |