Nuode New Materials Co., Ltd. Class A 600110
SSE · China · Producer Manufacturing
CNY 10.87-0.31 (-2.77%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 10.87 | -2.77% | CNY 11.26 | CNY 11.28 | CNY 10.82 | 70.94M |
| 2026-09-29 | CNY 11.18 | +2.76% | CNY 10.81 | CNY 11.38 | CNY 10.81 | 88.32M |
| 2026-09-28 | CNY 10.88 | -8.49% | CNY 11.84 | CNY 11.88 | CNY 10.71 | 121.89M |
| 2026-09-24 | CNY 11.89 | -4.57% | CNY 12.30 | CNY 12.47 | CNY 11.88 |
| 121.14M |
| 2026-09-23 | CNY 12.46 | +2.47% | CNY 12.16 | CNY 12.68 | CNY 11.98 | 179.26M |
| 2026-09-22 | CNY 12.16 | -2.95% | CNY 12.55 | CNY 12.85 | CNY 12.15 | 193.97M |
| 2026-09-21 | CNY 12.53 | +2.04% | CNY 12.31 | CNY 12.69 | CNY 12.15 | 224.79M |
| 2026-09-18 | CNY 12.28 | +3.45% | CNY 12.20 | CNY 12.30 | CNY 11.85 | 174.23M |
| 2026-09-17 | CNY 11.87 | -2.63% | CNY 12.07 | CNY 12.34 | CNY 11.84 | 159.01M |
| 2026-09-16 | CNY 12.19 | +0.49% | CNY 12.11 | CNY 12.24 | CNY 11.76 | 283.48M |
| 2026-09-15 | CNY 12.13 | +9.97% | CNY 10.91 | CNY 12.13 | CNY 10.90 | 194.17M |
| 2026-09-14 | CNY 11.03 | +1.85% | CNY 10.50 | CNY 11.27 | CNY 10.34 | 109.11M |
| 2026-09-11 | CNY 10.83 | -3.73% | CNY 10.85 | CNY 11.09 | CNY 10.21 | 123.28M |
| 2026-09-10 | CNY 11.25 | -0.09% | CNY 11.09 | CNY 11.55 | CNY 10.83 | 117.22M |
| 2026-09-09 | CNY 11.26 | -1.92% | CNY 11.50 | CNY 11.62 | CNY 11.22 | 112.76M |
| 2026-09-08 | CNY 11.48 | +0.97% | CNY 11.17 | CNY 11.67 | CNY 11.06 | 152.73M |
| 2026-09-07 | CNY 11.37 | +3.08% | CNY 11.00 | CNY 11.52 | CNY 10.94 | 141.83M |
| 2026-09-04 | CNY 11.03 | -3.33% | CNY 11.43 | CNY 11.55 | CNY 10.91 | 139.38M |
| 2026-09-03 | CNY 11.41 | -2.06% | CNY 11.88 | CNY 12.05 | CNY 11.25 | 150.17M |
| 2026-09-02 | CNY 11.65 | -2.18% | CNY 11.69 | CNY 12.22 | CNY 11.62 | 202.38M |
| 2026-09-01 | CNY 11.91 | -1.00% | CNY 12.00 | CNY 12.60 | CNY 11.66 | 320.34M |
| 2026-08-31 | CNY 12.03 | +9.96% | CNY 10.82 | CNY 12.03 | CNY 10.81 | 143.59M |
| 2026-08-28 | CNY 10.94 | -5.69% | CNY 11.38 | CNY 11.41 | CNY 10.90 | 214.93M |
| 2026-08-27 | CNY 11.60 | -0.51% | CNY 11.38 | CNY 11.97 | CNY 11.20 | 236.20M |
| 2026-08-26 | CNY 11.66 | +3.64% | CNY 11.26 | CNY 11.88 | CNY 10.87 | 262.63M |
| 2026-08-25 | CNY 11.25 | +1.63% | CNY 10.78 | CNY 11.38 | CNY 10.43 | 232.72M |
| 2026-08-24 | CNY 11.07 | +3.07% | CNY 10.80 | CNY 11.36 | CNY 10.61 | 296.08M |
| 2026-08-21 | CNY 10.74 | +10.04% | CNY 9.70 | CNY 10.74 | CNY 9.47 | 220.28M |
| 2026-08-20 | CNY 9.76 | -1.11% | CNY 10.05 | CNY 10.14 | CNY 9.63 | 93.83M |
| 2026-08-19 | CNY 9.87 | -6.71% | CNY 10.18 | CNY 10.72 | CNY 9.81 | 144.42M |
| 2026-08-18 | CNY 10.58 | -2.31% | CNY 10.87 | CNY 11.11 | CNY 10.47 | 154.78M |
| 2026-08-17 | CNY 10.83 | +4.54% | CNY 10.46 | CNY 10.83 | CNY 10.35 | 154.29M |
| 2026-08-14 | CNY 10.36 | +1.97% | CNY 10.17 | CNY 10.37 | CNY 10.10 | 108.86M |
| 2026-08-13 | CNY 10.16 | -1.74% | CNY 10.42 | CNY 10.80 | CNY 10.15 | 145.77M |
| 2026-08-12 | CNY 10.34 | +1.17% | CNY 10.22 | CNY 10.45 | CNY 10.13 | 114.59M |
| 2026-08-11 | CNY 10.22 | -1.83% | CNY 10.15 | CNY 10.46 | CNY 10.10 | 123.96M |
| 2026-08-10 | CNY 10.41 | -0.48% | CNY 10.80 | CNY 10.89 | CNY 10.12 | 244.95M |
| 2026-08-07 | CNY 10.46 | +9.99% | CNY 9.51 | CNY 10.46 | CNY 9.35 | 121.51M |
| 2026-08-06 | CNY 9.51 | +1.60% | CNY 9.21 | CNY 9.69 | CNY 9.15 | 142.85M |
| 2026-08-05 | CNY 9.36 | +6.24% | CNY 8.86 | CNY 9.48 | CNY 8.86 | 171.23M |
| 2026-08-04 | CNY 8.81 | +6.02% | CNY 8.38 | CNY 8.88 | CNY 8.38 | 120.40M |
| 2026-08-03 | CNY 8.31 | +1.84% | CNY 8.18 | CNY 8.37 | CNY 7.95 | 93.37M |
| 2026-07-31 | CNY 8.16 | +1.75% | CNY 8.46 | CNY 8.66 | CNY 8.13 | 124.19M |
| 2026-07-30 | CNY 8.02 | -7.39% | CNY 8.56 | CNY 8.62 | CNY 7.89 | 121.58M |
| 2026-07-29 | CNY 8.66 | -2.59% | CNY 8.85 | CNY 8.88 | CNY 8.43 | 113.55M |
| 2026-07-28 | CNY 8.89 | -5.12% | CNY 9.36 | CNY 9.46 | CNY 8.82 | 105.34M |
| 2026-07-27 | CNY 9.37 | +7.70% | CNY 8.84 | CNY 9.43 | CNY 8.66 | 117.69M |
| 2026-07-24 | CNY 8.70 | -4.81% | CNY 9.00 | CNY 9.16 | CNY 8.69 | 77.31M |
| 2026-07-23 | CNY 9.14 | +3.28% | CNY 9.00 | CNY 9.54 | CNY 8.91 | 127.40M |
| 2026-07-22 | CNY 8.85 | -5.25% | CNY 9.29 | CNY 9.46 | CNY 8.76 | 115.44M |
| 2026-07-21 | CNY 9.34 | +4.24% | CNY 8.99 | CNY 9.37 | CNY 8.06 | 163.36M |
| 2026-07-20 | CNY 8.96 | -9.95% | CNY 10.20 | CNY 10.28 | CNY 8.96 | 107.05M |
| 2026-07-17 | CNY 9.95 | -9.05% | CNY 10.94 | CNY 10.98 | CNY 9.85 | 110.60M |
| 2026-07-16 | CNY 10.94 | -6.17% | CNY 11.40 | CNY 11.71 | CNY 10.80 | 99.54M |
| 2026-07-15 | CNY 11.66 | -3.95% | CNY 12.38 | CNY 12.43 | CNY 11.57 | 98.63M |
| 2026-07-14 | CNY 12.14 | +5.20% | CNY 11.24 | CNY 12.19 | CNY 11.14 | 137.03M |
| 2026-07-13 | CNY 11.54 | -9.98% | CNY 12.42 | CNY 12.80 | CNY 11.54 | 125.77M |
| 2026-07-10 | CNY 12.82 | -4.61% | CNY 13.44 | CNY 14.07 | CNY 12.79 | 150.76M |
| 2026-07-09 | CNY 13.44 | -1.97% | CNY 13.70 | CNY 13.96 | CNY 12.56 | 252.37M |
| 2026-07-08 | CNY 13.71 | -9.98% | CNY 15.07 | CNY 15.68 | CNY 13.71 | 243.54M |
| 2026-07-07 | CNY 15.23 | +5.84% | CNY 14.36 | CNY 15.83 | CNY 14.26 | 280.81M |
| 2026-07-06 | CNY 14.39 | -8.63% | CNY 15.60 | CNY 16.49 | CNY 14.20 | 242.60M |
| 2026-07-03 | CNY 15.75 | +8.40% | CNY 14.57 | CNY 15.98 | CNY 14.51 | 245.55M |
| 2026-07-02 | CNY 14.53 | -5.22% | CNY 14.51 | CNY 15.50 | CNY 14.02 | 185.39M |
| 2026-07-01 | CNY 15.33 | +1.59% | CNY 15.25 | CNY 15.96 | CNY 14.99 | 208.51M |
| 2026-06-30 | CNY 15.09 | +2.44% | CNY 14.66 | CNY 15.20 | CNY 14.42 | 163.49M |
| 2026-06-29 | CNY 14.73 | -3.66% | CNY 15.00 | CNY 16.08 | CNY 14.40 | 194.76M |
| 2026-06-26 | CNY 15.29 | -3.04% | CNY 15.40 | CNY 16.55 | CNY 15.10 | 239.14M |
| 2026-06-25 | CNY 15.77 | +3.96% | CNY 14.95 | CNY 16.10 | CNY 14.66 | 266.25M |
| 2026-06-24 | CNY 15.17 | -1.75% | CNY 14.45 | CNY 15.44 | CNY 14.41 | 263.48M |
| 2026-06-23 | CNY 15.44 | -9.97% | CNY 16.50 | CNY 16.55 | CNY 15.44 | 160.47M |
| 2026-06-22 | CNY 17.15 | -2.39% | CNY 17.32 | CNY 17.84 | CNY 16.35 | 351.89M |
| 2026-06-18 | CNY 17.57 | +2.03% | CNY 17.50 | CNY 18.42 | CNY 17.00 | 492.85M |
| 2026-06-17 | CNY 17.22 | +10.03% | CNY 17.22 | CNY 17.22 | CNY 17.22 | 16.22M |
| 2026-06-16 | CNY 15.65 | +9.98% | CNY 15.65 | CNY 15.65 | CNY 15.65 | 10.81M |
| 2026-06-15 | CNY 14.23 | +9.97% | CNY 13.60 | CNY 14.23 | CNY 13.59 | 69.90M |
| 2026-06-12 | CNY 12.94 | +5.89% | CNY 12.52 | CNY 13.44 | CNY 12.30 | 279.83M |
| 2026-06-11 | CNY 12.22 | +0.16% | CNY 12.21 | CNY 12.45 | CNY 11.88 | 173.26M |
| 2026-06-10 | CNY 12.20 | +3.30% | CNY 12.38 | CNY 12.58 | CNY 11.80 | 223.81M |
| 2026-06-09 | CNY 11.81 | +9.96% | CNY 11.00 | CNY 11.81 | CNY 10.99 | 102.53M |
| 2026-06-08 | CNY 10.74 | -4.87% | CNY 10.70 | CNY 11.27 | CNY 10.52 | 133.36M |
| 2026-06-05 | CNY 11.29 | -2.17% | CNY 11.42 | CNY 11.95 | CNY 10.87 | 184.09M |
| 2026-06-04 | CNY 11.54 | -4.15% | CNY 11.89 | CNY 11.90 | CNY 11.26 | 176.62M |
| 2026-06-03 | CNY 12.04 | +1.69% | CNY 11.52 | CNY 12.73 | CNY 11.52 | 222.70M |
| 2026-06-02 | CNY 11.84 | -4.28% | CNY 12.18 | CNY 12.32 | CNY 11.33 | 211.98M |
| 2026-06-01 | CNY 12.37 | -2.29% | CNY 12.61 | CNY 13.19 | CNY 12.20 | 312.43M |
| 2026-05-29 | CNY 12.66 | +9.99% | CNY 11.70 | CNY 12.66 | CNY 11.51 | 277.10M |
| 2026-05-28 | CNY 11.51 | +10.04% | CNY 10.48 | CNY 11.51 | CNY 10.48 | 232.48M |
| 2026-05-27 | CNY 10.46 | -3.24% | CNY 10.65 | CNY 10.92 | CNY 10.32 | 181.21M |
| 2026-05-26 | CNY 10.81 | +7.24% | CNY 10.08 | CNY 11.09 | CNY 9.88 | 262.84M |