Nanya New Material Technology Co., Ltd. Class A 688519
SSE · China · Non-Energy Minerals
CNY 272.65-3.49 (-1.26%)
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 272.65 | -1.26% | CNY 279.02 | CNY 284.36 | CNY 271.57 | 3.98M |
| 2026-09-29 | CNY 276.14 | +0.27% | CNY 275.54 | CNY 279.97 | CNY 270.78 | 3.64M |
| 2026-09-28 | CNY 275.40 | -6.67% | CNY 291.42 | CNY 295.00 | CNY 273.00 | 4.32M |
| 2026-09-24 | CNY 295.08 | -4.66% | CNY 306.34 | CNY 311.96 | CNY 294.40 | 4.82M |
| 2026-09-23 | CNY 309.50 | -1.09% | CNY 312.14 | CNY 317.63 | CNY 306.80 | 5.23M |
| 2026-09-22 | CNY 312.90 | -3.11% | CNY 327.00 | CNY 335.33 | CNY 308.86 | 7.76M |
| 2026-09-21 | CNY 322.96 | +2.10% | CNY 319.89 | CNY 330.00 | CNY 315.50 | 6.17M |
| 2026-09-18 | CNY 316.31 | -0.33% | CNY 324.00 | CNY 325.00 | CNY 305.75 | 7.86M |
| 2026-09-17 | CNY 317.37 | -8.43% | CNY 344.00 | CNY 345.88 | CNY 316.30 | 8.77M |
| 2026-09-16 | CNY 346.60 | +0.67% | CNY 344.52 | CNY 349.00 | CNY 333.33 | 5.52M |
| 2026-09-15 | CNY 344.30 | +4.55% | CNY 329.33 | CNY 359.00 | CNY 329.33 | 7.39M |
| 2026-09-14 | CNY 329.33 | +0.69% | CNY 315.97 | CNY 339.00 | CNY 311.88 | 6.83M |
| 2026-09-11 | CNY 327.07 | +5.65% | CNY 304.97 | CNY 334.97 | CNY 295.28 | 8.42M |
| 2026-09-10 | CNY 309.59 | +6.15% | CNY 288.01 | CNY 314.85 | CNY 288.00 | 6.60M |
| 2026-09-09 | CNY 291.65 | +2.44% | CNY 291.98 | CNY 304.90 | CNY 288.17 | 4.93M |
| 2026-09-08 | CNY 284.71 | -1.09% | CNY 288.68 | CNY 295.98 | CNY 282.00 | 4.84M |
| 2026-09-07 | CNY 287.85 | +7.75% | CNY 274.00 | CNY 291.27 | CNY 269.00 | 6.05M |
| 2026-09-04 | CNY 267.14 | -5.61% | CNY 285.85 | CNY 294.93 | CNY 262.74 | 5.55M |
| 2026-09-03 | CNY 283.02 | -2.92% | CNY 297.00 | CNY 297.00 | CNY 277.31 | 4.34M |
| 2026-09-02 | CNY 291.52 | +0.52% | CNY 279.00 | CNY 299.80 | CNY 279.00 | 4.41M |
| 2026-09-01 | CNY 290.00 | -8.69% | CNY 311.00 | CNY 313.99 | CNY 285.61 | 6.88M |
| 2026-08-31 | CNY 317.61 | +8.66% | CNY 278.00 | CNY 317.61 | CNY 278.00 | 8.87M |
| 2026-08-28 | CNY 292.30 | -0.65% | CNY 294.18 | CNY 310.55 | CNY 291.86 | 6.68M |
| 2026-08-27 | CNY 294.20 | +3.61% | CNY 291.55 | CNY 301.98 | CNY 284.38 | 6.81M |
| 2026-08-26 | CNY 283.95 | -1.70% | CNY 288.00 | CNY 289.88 | CNY 274.25 | 4.52M |
| 2026-08-25 | CNY 288.87 | +3.84% | CNY 273.45 | CNY 297.36 | CNY 271.00 | 6.24M |
| 2026-08-24 | CNY 278.20 | -4.01% | CNY 288.88 | CNY 289.49 | CNY 267.03 | 4.66M |
| 2026-08-21 | CNY 289.83 | +2.78% | CNY 279.00 | CNY 298.60 | CNY 277.89 | 5.45M |
| 2026-08-20 | CNY 282.00 | +1.26% | CNY 286.33 | CNY 296.66 | CNY 273.50 | 5.66M |
| 2026-08-19 | CNY 278.50 | -10.59% | CNY 292.04 | CNY 304.99 | CNY 275.50 | 7.75M |
| 2026-08-18 | CNY 311.50 | -1.27% | CNY 318.00 | CNY 318.80 | CNY 305.21 | 5.15M |
| 2026-08-17 | CNY 315.50 | +2.10% | CNY 318.27 | CNY 323.99 | CNY 305.27 | 7.66M |
| 2026-08-14 | CNY 309.00 | +8.96% | CNY 286.88 | CNY 311.00 | CNY 286.60 | 9.03M |
| 2026-08-13 | CNY 283.59 | -4.60% | CNY 305.00 | CNY 308.00 | CNY 282.99 | 8.72M |
| 2026-08-12 | CNY 297.27 | +4.31% | CNY 284.40 | CNY 306.30 | CNY 284.40 | 8.31M |
| 2026-08-11 | CNY 285.00 | -5.95% | CNY 289.00 | CNY 298.47 | CNY 279.01 | 9.05M |
| 2026-08-10 | CNY 303.02 | +0.16% | CNY 298.99 | CNY 308.06 | CNY 281.23 | 10.36M |
| 2026-08-07 | CNY 302.55 | +16.53% | CNY 260.00 | CNY 311.00 | CNY 260.00 | 11.33M |
| 2026-08-06 | CNY 259.64 | +2.97% | CNY 245.00 | CNY 269.98 | CNY 240.58 | 8.14M |
| 2026-08-05 | CNY 252.16 | +6.82% | CNY 226.00 | CNY 260.02 | CNY 226.00 | 8.49M |
| 2026-08-04 | CNY 236.05 | +14.59% | CNY 208.00 | CNY 237.49 | CNY 203.14 | 9.35M |
| 2026-08-03 | CNY 206.00 | -5.50% | CNY 213.36 | CNY 220.79 | CNY 202.15 | 6.23M |
| 2026-07-31 | CNY 218.00 | +9.38% | CNY 228.89 | CNY 233.88 | CNY 216.90 | 8.80M |
| 2026-07-30 | CNY 199.30 | -6.55% | CNY 209.00 | CNY 216.58 | CNY 192.00 | 8.23M |
| 2026-07-29 | CNY 213.27 | -0.42% | CNY 216.16 | CNY 229.86 | CNY 200.05 | 8.46M |
| 2026-07-28 | CNY 214.16 | -10.69% | CNY 229.64 | CNY 238.76 | CNY 211.21 | 6.68M |
| 2026-07-27 | CNY 239.80 | +7.22% | CNY 226.00 | CNY 242.18 | CNY 222.00 | 6.36M |
| 2026-07-24 | CNY 223.66 | -2.51% | CNY 225.49 | CNY 232.00 | CNY 219.00 | 5.33M |
| 2026-07-23 | CNY 229.41 | +1.22% | CNY 231.00 | CNY 247.75 | CNY 224.33 | 8.41M |
| 2026-07-22 | CNY 226.65 | -11.12% | CNY 243.00 | CNY 265.66 | CNY 225.34 | 10.09M |
| 2026-07-21 | CNY 255.00 | +10.04% | CNY 235.00 | CNY 256.66 | CNY 195.00 | 12.70M |
| 2026-07-20 | CNY 231.73 | -19.21% | CNY 296.64 | CNY 300.00 | CNY 229.46 | 12.50M |
| 2026-07-17 | CNY 286.83 | -16.15% | CNY 329.08 | CNY 335.00 | CNY 285.45 | 8.41M |
| 2026-07-16 | CNY 342.08 | -3.09% | CNY 338.08 | CNY 367.96 | CNY 336.00 | 7.07M |
| 2026-07-15 | CNY 353.00 | -3.79% | CNY 364.90 | CNY 366.00 | CNY 338.40 | 9.00M |
| 2026-07-14 | CNY 366.90 | +18.43% | CNY 313.00 | CNY 368.20 | CNY 313.00 | 10.41M |
| 2026-07-13 | CNY 309.80 | -6.69% | CNY 328.00 | CNY 342.00 | CNY 304.99 | 7.02M |
| 2026-07-10 | CNY 332.00 | -5.48% | CNY 353.33 | CNY 366.25 | CNY 331.00 | 5.47M |
| 2026-07-09 | CNY 351.23 | +9.93% | CNY 325.97 | CNY 351.96 | CNY 325.97 | 6.83M |
| 2026-07-08 | CNY 319.50 | -5.47% | CNY 344.75 | CNY 353.00 | CNY 319.50 | 5.56M |
| 2026-07-07 | CNY 338.00 | -0.62% | CNY 337.61 | CNY 348.60 | CNY 330.00 | 5.02M |
| 2026-07-06 | CNY 340.12 | -8.38% | CNY 377.00 | CNY 382.00 | CNY 321.80 | 8.08M |
| 2026-07-03 | CNY 371.22 | +5.16% | CNY 349.53 | CNY 384.53 | CNY 332.10 | 8.13M |
| 2026-07-02 | CNY 353.00 | -1.94% | CNY 341.76 | CNY 375.99 | CNY 341.76 | 5.63M |
| 2026-07-01 | CNY 360.00 | -5.27% | CNY 381.69 | CNY 400.00 | CNY 355.00 | 7.06M |
| 2026-06-30 | CNY 380.04 | +1.34% | CNY 365.00 | CNY 389.04 | CNY 358.00 | 6.49M |
| 2026-06-29 | CNY 375.00 | -8.56% | CNY 407.00 | CNY 426.00 | CNY 358.01 | 8.98M |
| 2026-06-26 | CNY 410.10 | +7.93% | CNY 383.81 | CNY 439.82 | CNY 361.80 | 8.50M |
| 2026-06-25 | CNY 379.98 | +5.00% | CNY 367.00 | CNY 385.53 | CNY 351.03 | 6.91M |
| 2026-06-24 | CNY 361.88 | +8.67% | CNY 337.72 | CNY 363.00 | CNY 337.72 | 7.54M |
| 2026-06-23 | CNY 333.00 | -11.35% | CNY 371.90 | CNY 371.90 | CNY 331.81 | 8.16M |
| 2026-06-22 | CNY 375.65 | -5.38% | CNY 393.03 | CNY 395.80 | CNY 357.74 | 9.04M |
| 2026-06-18 | CNY 397.00 | +0.50% | CNY 389.87 | CNY 399.00 | CNY 375.00 | 7.94M |
| 2026-06-17 | CNY 395.01 | +10.82% | CNY 349.90 | CNY 409.90 | CNY 349.90 | 8.18M |
| 2026-06-16 | CNY 356.44 | +5.36% | CNY 330.00 | CNY 375.00 | CNY 330.00 | 7.80M |
| 2026-06-15 | CNY 338.30 | +13.83% | CNY 296.39 | CNY 339.80 | CNY 285.01 | 8.00M |
| 2026-06-12 | CNY 297.19 | -2.72% | CNY 316.00 | CNY 342.18 | CNY 293.66 | 8.79M |
| 2026-06-11 | CNY 305.50 | +5.38% | CNY 286.00 | CNY 315.00 | CNY 278.00 | 7.36M |
| 2026-06-10 | CNY 289.90 | -1.73% | CNY 285.01 | CNY 299.00 | CNY 278.80 | 7.73M |
| 2026-06-09 | CNY 295.00 | +16.35% | CNY 264.00 | CNY 298.79 | CNY 253.58 | 9.20M |
| 2026-06-08 | CNY 253.55 | +7.39% | CNY 219.94 | CNY 263.80 | CNY 216.00 | 8.40M |
| 2026-06-05 | CNY 236.10 | -4.41% | CNY 243.01 | CNY 257.90 | CNY 235.83 | 6.52M |
| 2026-06-04 | CNY 247.00 | +8.00% | CNY 220.02 | CNY 253.55 | CNY 220.02 | 6.36M |
| 2026-06-03 | CNY 228.70 | -4.28% | CNY 234.15 | CNY 250.00 | CNY 223.02 | 7.04M |
| 2026-06-02 | CNY 238.92 | +10.33% | CNY 216.55 | CNY 242.00 | CNY 203.66 | 7.82M |
| 2026-06-01 | CNY 216.55 | -9.39% | CNY 236.61 | CNY 236.61 | CNY 210.00 | 8.58M |
| 2026-05-29 | CNY 239.00 | +2.58% | CNY 234.66 | CNY 255.00 | CNY 226.01 | 8.82M |
| 2026-05-28 | CNY 233.00 | +7.72% | CNY 212.72 | CNY 238.98 | CNY 210.00 | 8.95M |
| 2026-05-27 | CNY 216.30 | +6.95% | CNY 202.50 | CNY 219.90 | CNY 196.60 | 10.67M |
| 2026-05-26 | CNY 202.25 | +2.51% | CNY 198.91 | CNY 206.60 | CNY 187.00 | 8.20M |