New East New Materials Co., Ltd (603110.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 01:50PM CST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 15.00 | 16.95 | 15.00 | 16.95 | 16.95 | 18,690,303 |
| 25 Apr 2024 | 16.67 | 16.67 | 15.30 | 15.41 | 15.41 | 23,648,443 |
| 24 Apr 2024 | 13.80 | 15.15 | 13.72 | 15.15 | 15.15 | 8,969,220 |
| 23 Apr 2024 | 13.75 | 13.96 | 13.59 | 13.77 | 13.77 | 3,482,940 |
| 22 Apr 2024 | 13.84 | 13.88 | 13.23 | 13.60 | 13.60 | 4,045,928 |
| 19 Apr 2024 | 14.10 | 14.10 | 13.62 | 13.74 | 13.74 | 4,767,280 |
| 18 Apr 2024 | 14.14 | 14.32 | 13.72 | 13.96 | 13.96 | 7,189,754 |
| 17 Apr 2024 | 12.56 | 14.30 | 12.56 | 14.15 | 14.15 | 8,895,060 |
| 16 Apr 2024 | 13.80 | 14.98 | 13.73 | 13.73 | 13.73 | 8,135,440 |
| 15 Apr 2024 | 16.06 | 16.32 | 14.83 | 15.25 | 15.25 | 10,180,455 |
| 12 Apr 2024 | 16.71 | 16.91 | 16.30 | 16.30 | 16.30 | 6,611,560 |
| 11 Apr 2024 | 16.38 | 17.19 | 16.10 | 16.82 | 16.82 | 11,315,624 |
| 10 Apr 2024 | 17.16 | 17.98 | 16.07 | 16.56 | 16.56 | 17,079,542 |
| 09 Apr 2024 | 19.75 | 19.75 | 17.48 | 17.85 | 17.85 | 20,570,657 |
| 08 Apr 2024 | 17.54 | 18.21 | 17.50 | 18.21 | 18.21 | 2,925,436 |
| 03 Apr 2024 | 17.09 | 17.25 | 16.50 | 16.55 | 16.55 | 5,149,151 |
| 02 Apr 2024 | 17.51 | 17.54 | 16.80 | 17.15 | 17.15 | 6,442,400 |
| 01 Apr 2024 | 17.77 | 17.96 | 17.25 | 17.51 | 17.51 | 7,786,660 |
| 29 Mar 2024 | 18.23 | 18.45 | 17.77 | 17.78 | 17.78 | 2,265,700 |
| 28 Mar 2024 | 18.37 | 18.74 | 18.14 | 18.22 | 18.22 | 4,547,700 |
| 27 Mar 2024 | 18.85 | 19.17 | 18.04 | 18.06 | 18.06 | 3,451,220 |
| 26 Mar 2024 | 18.72 | 19.39 | 18.59 | 18.98 | 18.98 | 3,737,952 |
| 25 Mar 2024 | 19.40 | 19.62 | 18.81 | 18.85 | 18.85 | 3,733,820 |
| 22 Mar 2024 | 19.91 | 20.05 | 19.25 | 19.50 | 19.50 | 4,310,400 |
| 21 Mar 2024 | 20.28 | 20.39 | 19.72 | 20.00 | 20.00 | 4,551,400 |
| 20 Mar 2024 | 19.65 | 20.05 | 19.61 | 19.97 | 19.97 | 5,124,600 |
| 19 Mar 2024 | 19.38 | 20.00 | 19.37 | 19.66 | 19.66 | 4,632,900 |
| 18 Mar 2024 | 19.50 | 19.59 | 19.14 | 19.50 | 19.50 | 4,001,600 |
| 15 Mar 2024 | 18.89 | 19.22 | 18.50 | 19.16 | 19.16 | 3,849,600 |
| 14 Mar 2024 | 19.19 | 19.46 | 18.42 | 18.73 | 18.73 | 4,754,651 |
| 13 Mar 2024 | 19.21 | 19.66 | 19.03 | 19.37 | 19.37 | 5,333,911 |
| 12 Mar 2024 | 18.54 | 19.23 | 18.44 | 19.19 | 19.19 | 6,949,128 |
| 11 Mar 2024 | 17.33 | 18.47 | 17.30 | 18.39 | 18.39 | 8,683,000 |
| 08 Mar 2024 | 18.89 | 19.10 | 18.51 | 18.88 | 18.88 | 3,600,900 |
| 07 Mar 2024 | 19.21 | 19.55 | 18.52 | 18.73 | 18.73 | 6,072,040 |
| 06 Mar 2024 | 18.70 | 19.51 | 18.60 | 19.21 | 19.21 | 7,463,060 |
| 05 Mar 2024 | 19.10 | 20.16 | 18.58 | 18.71 | 18.71 | 6,521,000 |
| 04 Mar 2024 | 19.00 | 19.33 | 18.28 | 19.08 | 19.08 | 4,807,900 |
| 01 Mar 2024 | 18.66 | 19.20 | 18.45 | 18.81 | 18.81 | 4,687,140 |
| 29 Feb 2024 | 17.74 | 18.77 | 17.49 | 18.62 | 18.62 | 5,045,600 |
| 28 Feb 2024 | 19.88 | 20.18 | 17.75 | 17.80 | 17.80 | 8,534,880 |
| 27 Feb 2024 | 18.94 | 19.90 | 18.76 | 19.72 | 19.72 | 4,892,746 |
| 26 Feb 2024 | 18.48 | 19.43 | 18.12 | 19.20 | 19.20 | 5,690,286 |
| 23 Feb 2024 | 17.69 | 18.43 | 17.52 | 18.43 | 18.43 | 4,781,760 |
| 22 Feb 2024 | 16.98 | 18.10 | 16.80 | 17.73 | 17.73 | 5,108,493 |
| 21 Feb 2024 | 16.50 | 17.43 | 16.20 | 16.87 | 16.87 | 5,175,824 |
| 20 Feb 2024 | 15.60 | 16.54 | 15.35 | 16.48 | 16.48 | 4,689,076 |
| 19 Feb 2024 | 15.00 | 16.00 | 15.00 | 15.60 | 15.60 | 6,090,628 |
| 08 Feb 2024 | 13.13 | 14.68 | 12.32 | 14.62 | 14.62 | 7,527,977 |
| 07 Feb 2024 | 14.29 | 14.35 | 13.05 | 13.38 | 13.38 | 7,796,204 |
| 06 Feb 2024 | 13.80 | 14.67 | 13.61 | 14.04 | 14.04 | 8,340,575 |
| 05 Feb 2024 | 16.63 | 16.73 | 15.12 | 15.12 | 15.12 | 4,457,104 |
| 02 Feb 2024 | 17.37 | 17.95 | 15.89 | 16.80 | 16.80 | 5,571,740 |
| 01 Feb 2024 | 17.95 | 18.11 | 17.30 | 17.66 | 17.66 | 3,493,150 |
| 31 Jan 2024 | 18.85 | 19.22 | 17.76 | 17.79 | 17.79 | 5,161,308 |
| 30 Jan 2024 | 19.60 | 19.98 | 19.00 | 19.04 | 19.04 | 2,781,840 |
| 29 Jan 2024 | 20.64 | 20.89 | 19.79 | 19.79 | 19.79 | 2,131,034 |
| 26 Jan 2024 | 21.22 | 21.22 | 20.61 | 20.70 | 20.70 | 2,243,700 |
| 25 Jan 2024 | 20.10 | 21.12 | 19.97 | 21.06 | 21.06 | 4,255,980 |
| 24 Jan 2024 | 20.56 | 20.66 | 19.32 | 20.12 | 20.12 | 3,763,463 |
| 23 Jan 2024 | 20.39 | 20.93 | 19.93 | 20.50 | 20.50 | 3,737,783 |
| 22 Jan 2024 | 21.93 | 22.46 | 20.22 | 20.29 | 20.29 | 4,773,683 |
| 19 Jan 2024 | 21.38 | 21.75 | 21.05 | 21.15 | 21.15 | 2,462,170 |
| 18 Jan 2024 | 22.10 | 22.10 | 20.37 | 21.35 | 21.35 | 4,690,100 |
| 17 Jan 2024 | 22.51 | 22.52 | 21.81 | 21.81 | 21.81 | 1,804,400 |
| 16 Jan 2024 | 23.00 | 23.00 | 22.10 | 22.47 | 22.47 | 3,029,400 |
| 15 Jan 2024 | 23.09 | 23.29 | 22.86 | 22.90 | 22.90 | 1,744,200 |
| 12 Jan 2024 | 23.77 | 23.83 | 23.18 | 23.20 | 23.20 | 2,029,160 |
| 11 Jan 2024 | 23.31 | 23.96 | 23.16 | 23.79 | 23.79 | 2,531,160 |
| 10 Jan 2024 | 23.88 | 24.00 | 23.18 | 23.32 | 23.32 | 2,752,200 |
| 09 Jan 2024 | 23.62 | 23.97 | 23.37 | 23.43 | 23.43 | 1,923,080 |
| 08 Jan 2024 | 24.18 | 24.18 | 23.50 | 23.50 | 23.50 | 2,369,352 |
| 05 Jan 2024 | 24.40 | 24.68 | 23.90 | 24.07 | 24.07 | 2,151,185 |
| 04 Jan 2024 | 24.42 | 25.06 | 24.16 | 24.46 | 24.46 | 3,144,496 |
| 03 Jan 2024 | 24.55 | 24.62 | 24.02 | 24.49 | 24.49 | 2,383,118 |
| 02 Jan 2024 | 24.31 | 24.60 | 23.97 | 24.44 | 24.44 | 2,681,352 |
| 29 Dec 2023 | 23.54 | 24.15 | 23.42 | 24.10 | 24.10 | 4,063,856 |
| 28 Dec 2023 | 23.32 | 23.72 | 22.70 | 23.47 | 23.47 | 4,063,318 |
| 27 Dec 2023 | 23.07 | 23.63 | 22.74 | 23.26 | 23.26 | 4,927,218 |
| 26 Dec 2023 | 24.79 | 24.83 | 22.80 | 23.17 | 23.17 | 5,168,900 |
| 25 Dec 2023 | 25.31 | 25.31 | 24.22 | 24.59 | 24.59 | 3,573,912 |
| 22 Dec 2023 | 25.70 | 25.79 | 25.21 | 25.31 | 25.31 | 2,164,700 |
| 21 Dec 2023 | 25.50 | 25.79 | 25.04 | 25.68 | 25.68 | 3,851,100 |
| 20 Dec 2023 | 26.33 | 26.35 | 25.70 | 25.70 | 25.70 | 2,403,100 |
| 19 Dec 2023 | 26.40 | 26.54 | 26.11 | 26.34 | 26.34 | 1,878,500 |
| 18 Dec 2023 | 27.10 | 27.24 | 26.20 | 26.39 | 26.39 | 3,316,146 |
| 15 Dec 2023 | 27.34 | 27.51 | 27.00 | 27.24 | 27.24 | 1,378,900 |
| 14 Dec 2023 | 27.77 | 27.90 | 27.35 | 27.35 | 27.35 | 1,848,518 |
| 13 Dec 2023 | 28.23 | 28.23 | 27.61 | 27.66 | 27.66 | 1,954,100 |
| 12 Dec 2023 | 27.85 | 28.35 | 27.70 | 28.06 | 28.06 | 2,750,314 |
| 11 Dec 2023 | 28.09 | 28.09 | 26.70 | 27.60 | 27.60 | 6,659,242 |
| 08 Dec 2023 | 29.11 | 29.46 | 28.37 | 28.37 | 28.37 | 3,986,116 |
| 07 Dec 2023 | 29.20 | 29.54 | 28.53 | 29.37 | 29.37 | 3,126,612 |
| 06 Dec 2023 | 29.47 | 29.91 | 29.20 | 29.25 | 29.25 | 3,805,736 |
| 05 Dec 2023 | 31.00 | 31.08 | 29.50 | 29.70 | 29.70 | 4,958,700 |
| 04 Dec 2023 | 31.00 | 31.53 | 30.31 | 30.92 | 30.92 | 6,598,968 |
| 01 Dec 2023 | 31.00 | 31.69 | 30.40 | 31.33 | 31.33 | 9,146,220 |
| 30 Nov 2023 | 30.50 | 31.00 | 29.85 | 30.56 | 30.56 | 5,166,900 |
| 29 Nov 2023 | 29.10 | 31.88 | 28.90 | 30.82 | 30.82 | 10,881,180 |
| 28 Nov 2023 | 29.02 | 29.34 | 28.72 | 29.10 | 29.10 | 2,752,540 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.