Malion New Materials Co., Ltd. (SHE:300586)
China
· Delayed Price · Currency is CNY 11.99
+0.20 (1.70%)
Apr 29, 2026, 3:13 PM CST
Malion New Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.67 | 12.23 | 11.36 | 11.99 | 11.99 | 1.70% | 55,925,610 |
| Apr 28, 2026 | 10.36 | 11.97 | 10.31 | 11.79 | 11.79 | 13.04% | 85,763,190 |
| Apr 27, 2026 | 10.04 | 10.53 | 9.95 | 10.43 | 10.43 | 3.57% | 17,759,020 |
| Apr 24, 2026 | 10.32 | 10.36 | 10.00 | 10.07 | 10.07 | -2.61% | 17,704,950 |
| Apr 23, 2026 | 10.55 | 10.60 | 10.28 | 10.34 | 10.34 | -5.05% | 28,025,230 |
| Apr 22, 2026 | 10.94 | 11.04 | 10.70 | 10.89 | 10.89 | 1.02% | 22,532,370 |
| Apr 21, 2026 | 10.86 | 10.97 | 10.57 | 10.78 | 10.78 | -1.28% | 21,197,670 |
| Apr 20, 2026 | 10.70 | 11.48 | 10.64 | 10.92 | 10.92 | 3.02% | 44,467,800 |
| Apr 17, 2026 | 10.14 | 10.65 | 10.08 | 10.60 | 10.60 | 4.43% | 30,508,820 |
| Apr 16, 2026 | 10.10 | 10.19 | 10.01 | 10.15 | 10.15 | 0.89% | 15,949,860 |
| Apr 15, 2026 | 10.55 | 10.58 | 10.02 | 10.06 | 10.06 | -5.00% | 30,806,900 |
| Apr 14, 2026 | 10.26 | 11.00 | 10.00 | 10.59 | 10.59 | 7.19% | 68,616,731 |
| Apr 13, 2026 | 9.40 | 10.18 | 9.33 | 9.88 | 9.88 | 4.22% | 22,310,820 |
| Apr 10, 2026 | 9.40 | 9.62 | 9.33 | 9.48 | 9.48 | 1.28% | 11,802,610 |
| Apr 9, 2026 | 9.43 | 9.63 | 9.28 | 9.36 | 9.36 | -2.09% | 12,479,430 |
| Apr 8, 2026 | 9.59 | 9.75 | 9.38 | 9.56 | 9.56 | 0.74% | 18,711,500 |
| Apr 7, 2026 | 9.00 | 9.68 | 9.00 | 9.49 | 9.49 | 5.56% | 16,335,430 |
| Apr 3, 2026 | 9.00 | 9.14 | 8.87 | 8.99 | 8.99 | -0.11% | 5,142,972 |
| Apr 2, 2026 | 9.25 | 9.25 | 8.91 | 9.00 | 9.00 | -2.81% | 5,894,263 |
| Apr 1, 2026 | 9.36 | 9.40 | 9.17 | 9.26 | 9.26 | 1.09% | 4,891,144 |
| Mar 31, 2026 | 9.45 | 9.56 | 9.15 | 9.16 | 9.16 | -3.07% | 7,381,690 |
| Mar 30, 2026 | 9.20 | 9.46 | 9.19 | 9.45 | 9.45 | 1.29% | 6,325,479 |
| Mar 27, 2026 | 9.04 | 9.37 | 9.01 | 9.33 | 9.33 | 1.63% | 7,352,536 |
| Mar 26, 2026 | 9.23 | 9.44 | 9.10 | 9.18 | 9.18 | -0.11% | 8,090,095 |
| Mar 25, 2026 | 8.93 | 9.28 | 8.89 | 9.19 | 9.19 | 3.26% | 8,735,079 |
| Mar 24, 2026 | 8.97 | 8.97 | 8.55 | 8.90 | 8.90 | 2.65% | 8,953,332 |
| Mar 23, 2026 | 9.00 | 9.15 | 8.56 | 8.67 | 8.67 | -5.97% | 15,656,110 |
| Mar 20, 2026 | 9.77 | 9.80 | 9.22 | 9.22 | 9.22 | -4.46% | 9,902,426 |
| Mar 19, 2026 | 9.91 | 9.97 | 9.62 | 9.65 | 9.65 | -3.60% | 10,897,370 |
| Mar 18, 2026 | 9.98 | 10.05 | 9.89 | 10.01 | 10.01 | 0.30% | 8,868,783 |
| Mar 17, 2026 | 10.38 | 10.71 | 9.96 | 9.98 | 9.98 | -3.67% | 17,336,740 |
| Mar 16, 2026 | 10.10 | 10.46 | 9.93 | 10.36 | 10.36 | 2.68% | 17,758,000 |
| Mar 13, 2026 | 9.97 | 10.25 | 9.97 | 10.09 | 10.09 | 0.60% | 8,743,574 |
| Mar 12, 2026 | 10.30 | 10.35 | 9.96 | 10.03 | 10.03 | -2.34% | 9,875,910 |
| Mar 11, 2026 | 10.19 | 10.48 | 10.19 | 10.27 | 10.27 | 0.79% | 10,568,420 |
| Mar 10, 2026 | 10.15 | 10.35 | 10.05 | 10.19 | 10.19 | 2.41% | 10,245,430 |
| 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 |