New East New Materials Co., Ltd. Class A 603110
SSE · China · Process Industries
CNY 24.13-1.05 (-4.17%)
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 24.13 | -4.17% | CNY 25.30 | CNY 25.31 | CNY 24.08 | 7.95M |
| 2026-09-29 | CNY 25.18 | +5.22% | CNY 23.73 | CNY 25.65 | CNY 23.53 | 9.76M |
| 2026-09-28 | CNY 23.93 | -5.15% | CNY 25.35 | CNY 25.58 | CNY 23.75 | 9.15M |
| 2026-09-24 | CNY 25.23 | +0.52% | CNY 25.08 | CNY 26.37 | CNY 24.93 |
| 8.13M |
| 2026-09-23 | CNY 25.10 | -1.18% | CNY 25.44 | CNY 25.44 | CNY 24.86 | 6.95M |
| 2026-09-22 | CNY 25.40 | +0.95% | CNY 25.48 | CNY 25.87 | CNY 24.78 | 9.67M |
| 2026-09-21 | CNY 25.16 | +0.12% | CNY 25.19 | CNY 25.72 | CNY 25.10 | 8.59M |
| 2026-09-18 | CNY 25.13 | -1.49% | CNY 25.75 | CNY 26.10 | CNY 24.89 | 10.38M |
| 2026-09-17 | CNY 25.51 | -0.12% | CNY 25.39 | CNY 26.07 | CNY 25.25 | 8.75M |
| 2026-09-16 | CNY 25.54 | +3.23% | CNY 24.70 | CNY 25.67 | CNY 24.42 | 9.83M |
| 2026-09-15 | CNY 24.74 | +3.30% | CNY 23.92 | CNY 25.13 | CNY 23.51 | 9.05M |
| 2026-09-14 | CNY 23.95 | +5.32% | CNY 22.40 | CNY 24.19 | CNY 22.32 | 10.56M |
| 2026-09-11 | CNY 22.74 | -2.53% | CNY 23.10 | CNY 23.17 | CNY 22.41 | 7.47M |
| 2026-09-10 | CNY 23.33 | -2.59% | CNY 23.69 | CNY 23.80 | CNY 23.30 | 4.85M |
| 2026-09-09 | CNY 23.95 | -1.20% | CNY 24.21 | CNY 24.76 | CNY 23.70 | 7.40M |
| 2026-09-08 | CNY 24.24 | -1.02% | CNY 24.30 | CNY 25.23 | CNY 24.00 | 11.21M |
| 2026-09-07 | CNY 24.49 | -5.44% | CNY 25.96 | CNY 26.15 | CNY 23.99 | 16.08M |
| 2026-09-04 | CNY 25.90 | +3.39% | CNY 25.06 | CNY 26.97 | CNY 25.00 | 18.90M |
| 2026-09-03 | CNY 25.05 | +1.38% | CNY 24.91 | CNY 25.40 | CNY 24.13 | 16.38M |
| 2026-09-02 | CNY 24.71 | +4.26% | CNY 23.60 | CNY 25.16 | CNY 23.17 | 15.25M |
| 2026-09-01 | CNY 23.70 | -1.46% | CNY 24.06 | CNY 24.35 | CNY 23.56 | 10.40M |
| 2026-08-31 | CNY 24.05 | +0.08% | CNY 23.68 | CNY 24.34 | CNY 23.48 | 8.77M |
| 2026-08-28 | CNY 24.03 | -1.15% | CNY 24.66 | CNY 24.75 | CNY 23.77 | 10.12M |
| 2026-08-27 | CNY 24.31 | -0.78% | CNY 24.64 | CNY 24.93 | CNY 24.23 | 10.29M |
| 2026-08-26 | CNY 24.50 | -0.45% | CNY 25.12 | CNY 25.78 | CNY 24.26 | 9.08M |
| 2026-08-25 | CNY 24.61 | -3.00% | CNY 25.12 | CNY 25.25 | CNY 24.08 | 8.43M |
| 2026-08-24 | CNY 25.37 | -0.51% | CNY 25.49 | CNY 25.53 | CNY 24.64 | 10.78M |
| 2026-08-21 | CNY 25.50 | +0.87% | CNY 25.00 | CNY 25.94 | CNY 24.56 | 10.67M |
| 2026-08-20 | CNY 25.28 | -3.40% | CNY 26.69 | CNY 26.86 | CNY 24.90 | 16.99M |
| 2026-08-19 | CNY 26.17 | -5.83% | CNY 27.03 | CNY 27.68 | CNY 26.00 | 17.60M |
| 2026-08-18 | CNY 27.79 | +0.18% | CNY 28.22 | CNY 28.50 | CNY 26.53 | 24.62M |
| 2026-08-17 | CNY 27.74 | +9.99% | CNY 25.20 | CNY 27.74 | CNY 25.20 | 16.31M |
| 2026-08-14 | CNY 25.22 | -2.78% | CNY 25.93 | CNY 26.35 | CNY 24.12 | 22.24M |
| 2026-08-13 | CNY 25.94 | -2.33% | CNY 26.51 | CNY 27.43 | CNY 25.94 | 13.89M |
| 2026-08-12 | CNY 26.56 | +2.00% | CNY 26.35 | CNY 26.96 | CNY 26.18 | 10.14M |
| 2026-08-11 | CNY 26.04 | -1.74% | CNY 26.49 | CNY 26.80 | CNY 25.78 | 11.63M |
| 2026-08-10 | CNY 26.50 | +3.76% | CNY 25.60 | CNY 26.74 | CNY 25.25 | 14.05M |
| 2026-08-07 | CNY 25.54 | +2.65% | CNY 24.80 | CNY 25.60 | CNY 24.31 | 13.99M |
| 2026-08-06 | CNY 24.88 | +3.28% | CNY 23.77 | CNY 25.12 | CNY 23.64 | 17.42M |
| 2026-08-05 | CNY 24.09 | +7.31% | CNY 23.15 | CNY 24.22 | CNY 22.81 | 18.52M |
| 2026-08-04 | CNY 22.45 | +2.84% | CNY 22.26 | CNY 22.69 | CNY 21.90 | 11.75M |
| 2026-08-03 | CNY 21.83 | +2.49% | CNY 21.10 | CNY 22.35 | CNY 21.03 | 13.37M |
| 2026-07-31 | CNY 21.30 | -2.25% | CNY 21.50 | CNY 22.10 | CNY 20.80 | 18.73M |
| 2026-07-30 | CNY 21.79 | +2.49% | CNY 21.49 | CNY 22.36 | CNY 21.08 | 17.95M |
| 2026-07-29 | CNY 21.26 | +0.85% | CNY 21.08 | CNY 21.75 | CNY 20.73 | 12.77M |
| 2026-07-28 | CNY 21.08 | +2.33% | CNY 20.16 | CNY 21.95 | CNY 20.16 | 19.15M |
| 2026-07-27 | CNY 20.60 | +9.98% | CNY 19.05 | CNY 20.60 | CNY 18.66 | 18.71M |
| 2026-07-24 | CNY 18.73 | -4.05% | CNY 19.09 | CNY 19.92 | CNY 18.66 | 8.27M |
| 2026-07-23 | CNY 19.52 | +1.30% | CNY 19.17 | CNY 19.80 | CNY 19.05 | 9.25M |
| 2026-07-22 | CNY 19.27 | -2.43% | CNY 19.42 | CNY 20.19 | CNY 19.10 | 14.32M |
| 2026-07-21 | CNY 19.75 | +3.40% | CNY 19.42 | CNY 19.79 | CNY 17.39 | 18.67M |
| 2026-07-20 | CNY 19.10 | -7.95% | CNY 21.18 | CNY 22.21 | CNY 18.71 | 22.47M |
| 2026-07-17 | CNY 20.75 | -9.98% | CNY 23.00 | CNY 23.00 | CNY 20.75 | 21.26M |
| 2026-07-16 | CNY 23.05 | -6.00% | CNY 23.60 | CNY 24.22 | CNY 22.72 | 21.16M |
| 2026-07-15 | CNY 24.52 | +1.53% | CNY 23.45 | CNY 25.33 | CNY 23.20 | 33.33M |
| 2026-07-14 | CNY 24.15 | +5.97% | CNY 22.95 | CNY 24.50 | CNY 21.91 | 33.26M |
| 2026-07-13 | CNY 22.79 | -1.72% | CNY 23.17 | CNY 23.60 | CNY 22.10 | 25.22M |
| 2026-07-10 | CNY 23.19 | +10.01% | CNY 21.02 | CNY 23.19 | CNY 20.70 | 20.01M |
| 2026-07-09 | CNY 21.08 | -0.47% | CNY 21.18 | CNY 22.45 | CNY 19.98 | 12.59M |
| 2026-07-08 | CNY 21.18 | +2.47% | CNY 20.47 | CNY 21.79 | CNY 20.24 | 11.92M |
| 2026-07-07 | CNY 20.67 | -6.64% | CNY 22.66 | CNY 22.66 | CNY 20.42 | 16.76M |
| 2026-07-06 | CNY 22.14 | +4.83% | CNY 21.12 | CNY 23.23 | CNY 21.12 | 19.10M |
| 2026-07-03 | CNY 21.12 | -1.26% | CNY 21.30 | CNY 21.96 | CNY 20.94 | 9.59M |
| 2026-07-02 | CNY 21.39 | -3.26% | CNY 21.60 | CNY 22.33 | CNY 21.21 | 12.29M |
| 2026-07-01 | CNY 22.11 | -4.57% | CNY 23.18 | CNY 23.18 | CNY 22.03 | 12.43M |
| 2026-06-30 | CNY 23.17 | +0.91% | CNY 22.98 | CNY 24.50 | CNY 22.66 | 13.82M |
| 2026-06-29 | CNY 22.96 | -1.71% | CNY 23.36 | CNY 23.54 | CNY 22.18 | 11.59M |
| 2026-06-26 | CNY 23.36 | -3.71% | CNY 24.21 | CNY 24.26 | CNY 22.93 | 11.21M |
| 2026-06-25 | CNY 24.26 | -4.26% | CNY 25.00 | CNY 25.75 | CNY 24.18 | 16.17M |
| 2026-06-24 | CNY 25.34 | -0.63% | CNY 25.26 | CNY 25.67 | CNY 24.36 | 13.99M |
| 2026-06-23 | CNY 25.50 | +1.11% | CNY 24.98 | CNY 26.86 | CNY 24.05 | 20.91M |
| 2026-06-22 | CNY 25.22 | +4.60% | CNY 24.55 | CNY 26.30 | CNY 24.37 | 21.47M |
| 2026-06-18 | CNY 24.11 | +6.40% | CNY 22.65 | CNY 24.30 | CNY 22.50 | 21.17M |
| 2026-06-17 | CNY 22.66 | -0.04% | CNY 22.62 | CNY 23.03 | CNY 22.00 | 16.58M |
| 2026-06-16 | CNY 22.67 | +4.18% | CNY 21.76 | CNY 22.98 | CNY 21.20 | 15.61M |
| 2026-06-15 | CNY 21.76 | +2.98% | CNY 21.02 | CNY 21.86 | CNY 20.91 | 10.36M |
| 2026-06-12 | CNY 21.13 | +0.48% | CNY 21.60 | CNY 22.00 | CNY 20.82 | 9.85M |
| 2026-06-11 | CNY 21.03 | -2.09% | CNY 21.01 | CNY 21.73 | CNY 20.39 | 9.77M |
| 2026-06-10 | CNY 21.48 | +1.90% | CNY 20.95 | CNY 22.10 | CNY 20.65 | 11.63M |
| 2026-06-09 | CNY 21.08 | +1.88% | CNY 21.17 | CNY 21.19 | CNY 20.57 | 8.78M |
| 2026-06-08 | CNY 20.69 | +0.10% | CNY 19.64 | CNY 21.80 | CNY 19.64 | 12.70M |
| 2026-06-05 | CNY 20.67 | +0.24% | CNY 20.81 | CNY 21.39 | CNY 19.77 | 10.36M |
| 2026-06-04 | CNY 20.62 | -0.72% | CNY 20.80 | CNY 21.71 | CNY 20.00 | 11.23M |
| 2026-06-03 | CNY 20.77 | -3.08% | CNY 21.43 | CNY 21.52 | CNY 20.50 | 9.11M |
| 2026-06-02 | CNY 21.43 | -2.99% | CNY 21.96 | CNY 22.47 | CNY 21.29 | 8.73M |
| 2026-06-01 | CNY 22.09 | -0.14% | CNY 22.57 | CNY 23.20 | CNY 22.05 | 10.57M |
| 2026-05-29 | CNY 22.12 | -5.51% | CNY 23.81 | CNY 23.82 | CNY 22.10 | 17.08M |
| 2026-05-28 | CNY 23.41 | +10.01% | CNY 21.28 | CNY 23.41 | CNY 20.97 | 16.20M |
| 2026-05-27 | CNY 21.28 | -5.67% | CNY 22.43 | CNY 23.30 | CNY 21.10 | 13.53M |
| 2026-05-26 | CNY 22.56 | -3.96% | CNY 23.36 | CNY 23.63 | CNY 22.06 | 14.84M |