NBTM New Materials Group Co., Ltd. Class A 600114
SSE · China · Producer Manufacturing
CNY 25.43+0.06 (+0.24%)
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 25.43 | +0.24% | CNY 25.43 | CNY 26.87 | CNY 25.31 | 11.00M |
| 2026-09-29 | CNY 25.37 | +0.71% | CNY 25.00 | CNY 25.64 | CNY 24.94 | 7.13M |
| 2026-09-28 | CNY 25.19 | -5.94% | CNY 26.74 | CNY 26.83 | CNY 24.81 | 14.25M |
| 2026-09-24 | CNY 26.78 | -3.50% | CNY 27.61 | CNY 27.77 | CNY 26.76 | 9.38M |
| 2026-09-23 | CNY 27.75 | +0.14% | CNY 27.71 | CNY 28.08 | CNY 27.58 | 8.55M |
| 2026-09-22 | CNY 27.71 | -0.54% | CNY 27.98 | CNY 28.36 | CNY 27.64 | 9.92M |
| 2026-09-21 | CNY 27.86 | -0.78% | CNY 28.23 | CNY 28.50 | CNY 27.68 | 10.64M |
| 2026-09-18 | CNY 28.08 | +1.08% | CNY 27.93 | CNY 28.17 | CNY 27.47 | 11.51M |
| 2026-09-17 | CNY 27.78 | +4.01% | CNY 26.72 | CNY 28.59 | CNY 26.72 | 19.98M |
| 2026-09-16 | CNY 26.71 | -0.04% | CNY 26.82 | CNY 27.19 | CNY 26.46 | 12.14M |
| 2026-09-15 | CNY 26.72 | -2.02% | CNY 27.16 | CNY 27.54 | CNY 26.62 | 9.93M |
| 2026-09-14 | CNY 27.27 | +0.33% | CNY 26.93 | CNY 27.61 | CNY 26.51 | 7.51M |
| 2026-09-11 | CNY 27.18 | -1.31% | CNY 27.00 | CNY 27.40 | CNY 26.11 | 15.54M |
| 2026-09-10 | CNY 27.54 | -3.67% | CNY 28.42 | CNY 28.42 | CNY 27.33 | 17.59M |
| 2026-09-09 | CNY 28.59 | -0.83% | CNY 28.70 | CNY 29.04 | CNY 28.41 | 9.43M |
| 2026-09-08 | CNY 28.83 | -3.84% | CNY 30.13 | CNY 30.35 | CNY 28.75 | 18.92M |
| 2026-09-07 | CNY 29.98 | +3.81% | CNY 29.10 | CNY 30.18 | CNY 28.93 | 17.63M |
| 2026-09-04 | CNY 28.88 | -2.99% | CNY 30.01 | CNY 30.35 | CNY 28.72 | 17.08M |
| 2026-09-03 | CNY 29.77 | -1.06% | CNY 30.08 | CNY 30.30 | CNY 29.22 | 13.21M |
| 2026-09-02 | CNY 30.09 | +0.74% | CNY 29.50 | CNY 30.31 | CNY 28.91 | 17.87M |
| 2026-09-01 | CNY 29.87 | -4.29% | CNY 31.21 | CNY 31.47 | CNY 29.85 | 19.32M |
| 2026-08-31 | CNY 31.21 | +2.60% | CNY 30.05 | CNY 31.60 | CNY 29.85 | 19.79M |
| 2026-08-28 | CNY 30.42 | -2.62% | CNY 31.00 | CNY 31.57 | CNY 30.40 | 16.12M |
| 2026-08-27 | CNY 31.24 | +7.17% | CNY 28.50 | CNY 31.50 | CNY 28.37 | 34.94M |
| 2026-08-26 | CNY 29.15 | -0.88% | CNY 29.55 | CNY 29.60 | CNY 28.75 | 11.46M |
| 2026-08-25 | CNY 29.41 | -0.20% | CNY 29.31 | CNY 29.64 | CNY 28.50 | 13.27M |
| 2026-08-24 | CNY 29.47 | -2.48% | CNY 30.39 | CNY 30.55 | CNY 28.62 | 17.48M |
| 2026-08-21 | CNY 30.22 | +1.41% | CNY 29.80 | CNY 30.80 | CNY 29.27 | 15.72M |
| 2026-08-20 | CNY 29.80 | +5.67% | CNY 28.75 | CNY 30.27 | CNY 28.40 | 22.09M |
| 2026-08-19 | CNY 28.20 | -7.81% | CNY 30.11 | CNY 30.15 | CNY 28.00 | 21.13M |
| 2026-08-18 | CNY 30.59 | +0.10% | CNY 30.49 | CNY 31.45 | CNY 30.27 | 15.12M |
| 2026-08-17 | CNY 30.56 | +1.80% | CNY 30.17 | CNY 30.58 | CNY 29.78 | 12.61M |
| 2026-08-14 | CNY 30.02 | +2.49% | CNY 29.29 | CNY 30.25 | CNY 29.29 | 16.54M |
| 2026-08-13 | CNY 29.29 | -1.97% | CNY 30.00 | CNY 30.30 | CNY 29.29 | 16.23M |
| 2026-08-12 | CNY 29.88 | -0.10% | CNY 29.92 | CNY 30.39 | CNY 29.71 | 13.96M |
| 2026-08-11 | CNY 29.91 | +1.29% | CNY 29.30 | CNY 30.98 | CNY 29.10 | 20.19M |
| 2026-08-10 | CNY 29.53 | +0.37% | CNY 29.37 | CNY 29.85 | CNY 28.79 | 17.59M |
| 2026-08-07 | CNY 29.42 | +2.83% | CNY 29.80 | CNY 30.64 | CNY 28.85 | 26.92M |
| 2026-08-06 | CNY 28.61 | -1.55% | CNY 28.60 | CNY 29.13 | CNY 28.27 | 18.70M |
| 2026-08-05 | CNY 29.06 | +3.05% | CNY 28.12 | CNY 29.36 | CNY 28.02 | 22.62M |
| 2026-08-04 | CNY 28.20 | +3.56% | CNY 27.33 | CNY 28.25 | CNY 26.94 | 19.21M |
| 2026-08-03 | CNY 27.23 | +2.91% | CNY 26.29 | CNY 27.68 | CNY 26.27 | 20.00M |
| 2026-07-31 | CNY 26.46 | +5.97% | CNY 26.00 | CNY 27.06 | CNY 25.81 | 26.86M |
| 2026-07-30 | CNY 24.97 | -3.10% | CNY 25.73 | CNY 25.97 | CNY 24.59 | 17.91M |
| 2026-07-29 | CNY 25.77 | +2.67% | CNY 25.45 | CNY 25.93 | CNY 24.50 | 17.79M |
| 2026-07-28 | CNY 25.10 | -4.42% | CNY 25.80 | CNY 26.31 | CNY 24.95 | 14.34M |
| 2026-07-27 | CNY 26.26 | +1.98% | CNY 25.80 | CNY 26.70 | CNY 25.61 | 13.08M |
| 2026-07-24 | CNY 25.75 | -3.41% | CNY 26.18 | CNY 26.65 | CNY 25.50 | 12.88M |
| 2026-07-23 | CNY 26.66 | +1.37% | CNY 26.36 | CNY 27.10 | CNY 26.17 | 13.96M |
| 2026-07-22 | CNY 26.30 | -3.06% | CNY 26.84 | CNY 27.50 | CNY 26.08 | 20.93M |
| 2026-07-21 | CNY 27.13 | +7.79% | CNY 25.40 | CNY 27.21 | CNY 24.15 | 28.22M |
| 2026-07-20 | CNY 25.17 | -7.63% | CNY 28.00 | CNY 28.09 | CNY 24.53 | 28.53M |
| 2026-07-17 | CNY 27.25 | -7.56% | CNY 29.37 | CNY 29.55 | CNY 27.03 | 21.98M |
| 2026-07-16 | CNY 29.48 | -5.42% | CNY 31.01 | CNY 31.64 | CNY 29.37 | 17.08M |
| 2026-07-15 | CNY 31.17 | -2.68% | CNY 31.98 | CNY 32.45 | CNY 30.95 | 14.24M |
| 2026-07-14 | CNY 32.03 | +3.36% | CNY 31.00 | CNY 32.42 | CNY 30.31 | 20.40M |
| 2026-07-13 | CNY 30.99 | -5.35% | CNY 32.66 | CNY 32.66 | CNY 30.46 | 22.22M |
| 2026-07-10 | CNY 32.74 | -4.52% | CNY 34.30 | CNY 34.55 | CNY 32.66 | 22.51M |
| 2026-07-09 | CNY 34.29 | +4.77% | CNY 33.38 | CNY 34.38 | CNY 31.90 | 23.58M |
| 2026-07-08 | CNY 32.73 | -6.94% | CNY 35.42 | CNY 35.45 | CNY 32.73 | 24.28M |
| 2026-07-07 | CNY 35.17 | -2.76% | CNY 36.17 | CNY 36.72 | CNY 34.89 | 17.43M |
| 2026-07-06 | CNY 36.17 | -4.13% | CNY 37.55 | CNY 38.60 | CNY 35.98 | 25.35M |
| 2026-07-03 | CNY 37.73 | +2.58% | CNY 37.64 | CNY 38.80 | CNY 36.52 | 30.66M |
| 2026-07-02 | CNY 36.78 | +1.43% | CNY 35.91 | CNY 38.59 | CNY 34.96 | 35.37M |
| 2026-07-01 | CNY 36.26 | -3.97% | CNY 38.00 | CNY 38.49 | CNY 36.03 | 30.60M |
| 2026-06-30 | CNY 37.76 | +2.36% | CNY 36.99 | CNY 38.60 | CNY 36.71 | 27.98M |
| 2026-06-29 | CNY 36.89 | -7.82% | CNY 39.91 | CNY 40.66 | CNY 36.26 | 46.25M |
| 2026-06-26 | CNY 40.02 | -3.73% | CNY 41.47 | CNY 42.57 | CNY 39.89 | 34.70M |
| 2026-06-25 | CNY 41.57 | -2.44% | CNY 42.58 | CNY 43.88 | CNY 40.58 | 40.20M |
| 2026-06-24 | CNY 42.61 | +0.24% | CNY 42.09 | CNY 42.88 | CNY 41.20 | 29.40M |
| 2026-06-23 | CNY 42.51 | +0.14% | CNY 42.00 | CNY 44.22 | CNY 41.72 | 32.14M |
| 2026-06-22 | CNY 42.45 | -3.19% | CNY 44.40 | CNY 44.66 | CNY 41.62 | 39.78M |
| 2026-06-18 | CNY 43.85 | +1.41% | CNY 43.24 | CNY 45.44 | CNY 42.96 | 29.92M |
| 2026-06-17 | CNY 43.24 | +2.10% | CNY 42.00 | CNY 45.15 | CNY 42.00 | 31.37M |
| 2026-06-16 | CNY 42.35 | +0.31% | CNY 41.94 | CNY 43.02 | CNY 41.88 | 30.24M |
| 2026-06-15 | CNY 42.22 | +9.46% | CNY 39.36 | CNY 42.30 | CNY 38.91 | 46.56M |
| 2026-06-12 | CNY 38.57 | -2.90% | CNY 40.20 | CNY 41.23 | CNY 38.26 | 37.44M |
| 2026-06-11 | CNY 39.72 | -1.22% | CNY 39.59 | CNY 40.75 | CNY 38.70 | 32.57M |
| 2026-06-10 | CNY 40.21 | -4.44% | CNY 41.23 | CNY 42.88 | CNY 39.80 | 45.48M |
| 2026-06-09 | CNY 42.08 | +5.38% | CNY 40.13 | CNY 42.66 | CNY 39.30 | 53.16M |
| 2026-06-08 | CNY 39.93 | -1.14% | CNY 38.00 | CNY 41.86 | CNY 38.00 | 58.98M |
| 2026-06-05 | CNY 40.39 | +1.97% | CNY 39.20 | CNY 42.16 | CNY 37.76 | 48.72M |
| 2026-06-04 | CNY 39.61 | +0.99% | CNY 39.00 | CNY 40.05 | CNY 38.38 | 26.43M |
| 2026-06-03 | CNY 39.22 | +1.11% | CNY 38.79 | CNY 40.99 | CNY 38.58 | 47.29M |
| 2026-06-02 | CNY 38.79 | +10.01% | CNY 35.96 | CNY 38.79 | CNY 35.59 | 36.25M |
| 2026-06-01 | CNY 35.26 | -3.71% | CNY 36.63 | CNY 37.54 | CNY 35.21 | 26.83M |
| 2026-05-29 | CNY 36.62 | -7.41% | CNY 39.55 | CNY 39.78 | CNY 36.37 | 41.43M |
| 2026-05-28 | CNY 39.55 | +2.28% | CNY 38.68 | CNY 40.19 | CNY 38.20 | 29.43M |
| 2026-05-27 | CNY 38.67 | -1.50% | CNY 39.40 | CNY 39.99 | CNY 38.20 | 29.70M |
| 2026-05-26 | CNY 39.26 | +0.51% | CNY 38.80 | CNY 40.25 | CNY 38.59 | 38.64M |