Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

New East New Materials Co., Ltd (603110.SS)

18.96
+0.26
+(1.39%)
As of 1:04:39 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202518.6019.2318.4118.9618.9634,708,885
Apr 30, 202517.9019.6417.5618.7018.7054,588,032
Apr 29, 202516.9118.3816.7017.8517.8539,706,188
Apr 28, 202516.1017.6716.0517.0917.0941,790,260
Apr 25, 202516.5516.7015.6916.0616.0623,605,360
Apr 24, 202517.6617.7016.2616.4716.4730,885,580
Apr 23, 202519.0819.5717.5417.6417.6438,138,690
Apr 22, 202519.5020.5018.8219.1019.1053,251,091
Apr 21, 202517.4018.8017.2018.8018.8032,746,660
Apr 18, 202517.6018.8016.8517.0917.0934,632,878
Apr 17, 202516.6119.2716.5217.9317.9342,770,650
Apr 16, 202515.9917.5915.5217.5917.5939,601,044
Apr 15, 202514.5015.9914.3815.9915.9910,123,484
Apr 14, 202514.4814.7514.4614.5414.546,850,900
Apr 11, 202514.2514.6014.1814.3714.376,628,134
Apr 10, 202514.2414.7614.2414.4014.406,776,880
Apr 9, 202513.5314.2312.3814.1014.109,361,600
Apr 8, 202513.6914.2813.2013.7013.7010,670,740
Apr 7, 202515.1015.1014.6014.6014.602,941,600
Apr 3, 202516.3016.5116.0616.2216.223,785,000
Apr 2, 202516.4516.6916.4016.4316.432,942,900
Apr 1, 202516.4816.7216.3016.5016.503,780,500
Mar 31, 202516.5916.5916.0816.4816.485,391,600
Mar 28, 202517.0217.1016.6816.6816.684,958,800
Mar 27, 202517.0917.2816.8917.0217.024,594,000
Mar 26, 202517.2117.4517.1317.1817.185,155,120
Mar 25, 202516.9817.4116.7317.2217.228,816,500
Mar 24, 202518.4818.4816.6817.2017.2016,793,910
Mar 21, 202518.1918.9817.7518.5318.5317,379,484
Mar 20, 202517.9018.4517.7118.1818.1810,966,108
Mar 19, 202518.1718.2817.8017.8817.886,320,000
Mar 18, 202518.1518.4618.0618.2318.235,615,360
Mar 17, 202518.2318.3618.1018.1218.125,213,000
Mar 14, 202518.0418.2217.8618.1218.127,264,560
Mar 13, 202518.6818.6917.8018.0418.049,487,096
Mar 12, 202518.4519.1518.3318.6818.6811,997,100
Mar 11, 202518.1718.3918.0518.3618.367,305,040
Mar 10, 202518.5018.6818.2418.4218.428,526,900
Mar 7, 202518.8919.2218.4518.5518.5512,389,320
Mar 6, 202519.2019.6519.0319.1819.1817,986,856
Mar 5, 202518.4719.3118.4519.1719.1715,907,300
Mar 4, 202518.3818.6518.2018.5618.568,963,000
Mar 3, 202518.2718.7018.0018.4518.4510,495,216
Feb 28, 202518.9319.1618.1018.2518.2512,080,830
Feb 27, 202519.8819.8818.6919.0119.0117,613,004
Feb 26, 202519.4220.1119.1419.9819.9821,344,180
Feb 25, 202519.0019.9919.0019.4219.4219,153,372
Feb 24, 202521.3921.4919.8319.8319.8334,916,684
Feb 21, 202521.6022.7921.1022.0322.0337,261,866
Feb 20, 202522.0822.6721.1321.4821.4835,692,841
Feb 19, 202523.0023.8821.5122.7122.7146,712,583
Feb 18, 202521.8224.5521.0223.4023.4068,424,063
Feb 17, 202519.0822.3219.0822.3222.3245,404,852
Feb 14, 202521.6723.5319.7520.2920.2958,431,070
Feb 13, 202519.6921.6619.0221.6621.6661,554,867
Feb 12, 202517.1919.6917.1419.6919.6949,031,153
Feb 11, 202517.7518.7216.6717.9017.9042,989,244
Feb 10, 202520.6820.6818.3318.3318.3358,450,091
Feb 7, 202519.4019.4017.3819.4019.4059,937,202
Feb 6, 202517.6417.6417.6417.6417.647,153,780
Feb 5, 202514.4816.0414.4516.0416.0414,758,900
Jan 27, 202514.0614.7413.7214.5814.588,195,496
Jan 24, 202513.9514.2813.8814.1414.145,025,800
Jan 23, 202514.1814.5214.0514.0614.066,908,200
Jan 22, 202513.8014.2013.5714.1414.146,318,500
Jan 21, 202514.0814.0913.5713.8513.854,060,400
Jan 20, 202513.8514.0813.6414.0014.003,922,300
Jan 17, 202513.8214.0613.6113.7413.743,102,900
Jan 16, 202513.8714.0913.6313.8213.824,103,400
Jan 15, 202513.9614.0513.7013.7813.783,125,700
Jan 14, 202513.2913.9613.2913.9613.964,524,652
Jan 13, 202513.0613.4412.7213.3013.304,362,500
Jan 10, 202513.8813.9313.3013.3413.344,043,600
Jan 9, 202513.8814.3313.7113.8813.885,409,200
Jan 8, 202513.7214.1513.5813.9013.906,866,200
Jan 7, 202513.1413.8513.1313.7213.724,900,900
Jan 6, 202513.3713.4812.7613.1513.154,355,300
Jan 3, 202514.0214.2013.3513.3613.366,103,980
Jan 2, 202514.3614.4813.8014.0314.036,101,600
Dec 31, 202415.0015.1614.3914.4014.406,573,000
Dec 30, 202414.5015.1514.1014.9914.998,744,080
Dec 27, 202414.4214.8014.4114.5214.524,599,784
Dec 26, 202414.0614.5914.0614.4114.415,147,700
Dec 25, 202414.9414.9414.0214.1414.147,488,824
Dec 24, 202415.0915.3014.5014.9114.918,437,120
Dec 23, 202416.2216.2914.9915.1415.147,749,184
Dec 20, 202416.3816.5816.1016.2116.216,603,260
Dec 19, 202416.0216.2815.4516.1616.169,653,272
Dec 18, 202416.9016.9116.1816.2516.259,331,560
Dec 17, 202417.9718.0716.7517.0517.0514,385,900
Dec 16, 202416.7118.3216.4718.2018.2020,613,128
Dec 13, 202416.6416.9616.4716.6616.669,568,300
Dec 12, 202416.7616.8816.4216.7116.719,495,592
Dec 11, 202417.0717.1516.5516.7616.7612,323,334
Dec 10, 202417.6917.6917.1217.1717.1711,813,670
Dec 9, 202417.7017.7117.0817.1817.1810,460,040
Dec 6, 202417.0017.8516.8017.6517.6515,716,280
Dec 5, 202416.6617.0516.6017.0017.0010,460,698
Dec 4, 202417.2117.6516.5816.6716.6715,573,900
Dec 3, 202417.1918.1817.0317.6817.6818,025,694
Dec 2, 202418.2018.4917.2517.4417.4427,720,130
Nov 29, 202418.7119.9818.7118.7518.7530,633,082
Nov 28, 202418.7020.9018.1819.6019.6042,740,974
Nov 27, 202417.1219.6017.1219.1019.1036,639,696
Nov 26, 202416.7318.8816.1417.8517.8529,694,480
Nov 25, 202416.4517.2915.8317.1617.1624,988,450
Nov 22, 202416.8518.3816.4117.5217.5233,093,554
Nov 21, 202416.7217.9416.7216.9116.9129,997,274
Nov 20, 202417.0018.3616.8217.3117.3142,441,406
Nov 19, 202415.4816.8114.9516.8116.8126,989,511
Nov 18, 202414.5015.4614.1215.2815.2820,437,274
Nov 15, 202414.5515.1414.5514.7014.7012,428,400
Nov 14, 202414.6415.3514.2314.5414.5415,723,529
Nov 13, 202414.6414.9314.2014.6314.638,885,900
Nov 12, 202415.1515.5114.5214.6814.6814,331,429
Nov 11, 202413.9915.1513.9514.8414.8416,031,040
Nov 8, 202414.1214.5814.0014.0214.0211,264,210
Nov 7, 202414.1514.1513.8014.1214.129,473,620
Nov 6, 202413.7414.4813.6014.1314.1314,076,960
Nov 5, 202413.0613.7613.0113.7413.7410,689,340
Nov 4, 202412.5213.0212.5212.9912.998,158,700
Nov 1, 202413.8813.9812.6412.6812.6814,179,900
Oct 31, 202413.9014.3013.5813.9713.9711,661,284
Oct 30, 202413.5914.1813.5114.0214.028,186,701
Oct 29, 202414.6614.6613.7913.8013.8015,368,271
Oct 28, 202414.8615.0514.4014.6614.6617,855,468
Oct 25, 202414.5015.7014.1615.2115.2124,075,132
Oct 24, 202413.6614.7913.6414.5514.5524,253,547
Oct 23, 202413.5313.7613.4013.6313.6310,331,716
Oct 22, 202413.9813.9813.4113.5313.5316,081,455
Oct 21, 202413.9214.2513.6014.0014.0021,973,906
Oct 18, 202414.3314.9814.1114.1814.1829,878,409
Oct 17, 202413.9015.0013.5114.6314.6331,474,667
Oct 16, 202412.7014.2812.5514.0314.0335,025,317
Oct 15, 202412.1013.0211.8013.0213.0226,305,752
Oct 14, 202412.4812.4811.8012.2712.2721,241,792
Oct 11, 202411.4512.6710.6612.4912.4931,879,273
Oct 10, 202411.3612.1210.7111.7411.7421,095,959
Oct 9, 202412.7012.7011.4811.4811.4818,040,285
Oct 8, 202413.4013.4111.9012.7612.7627,040,763
Sep 30, 202411.8912.2811.2212.1912.1927,607,433
Sep 27, 202411.1311.4610.6711.2311.2315,761,573
Sep 26, 20249.3810.439.3810.4310.434,979,620
Sep 25, 20249.489.699.439.489.484,576,240
Sep 24, 20249.039.389.039.389.384,862,200
Sep 23, 20249.059.198.919.019.012,874,980
Sep 20, 20249.159.158.928.998.993,645,044
Sep 19, 20248.599.258.579.069.066,396,544
Sep 18, 20248.718.768.318.558.553,631,380
Sep 13, 20248.958.988.688.718.713,036,024
Sep 12, 20249.189.198.938.948.942,589,020
Sep 11, 20249.089.199.039.079.072,621,000
Sep 10, 20249.079.138.859.099.093,196,200
Sep 9, 20249.009.178.889.059.053,118,380
Sep 6, 20249.279.298.989.009.003,499,100
Sep 5, 20249.199.309.159.279.272,765,400
Sep 4, 20249.239.359.099.199.193,759,400
Sep 3, 20249.189.429.119.299.293,786,950
Sep 2, 20249.459.559.169.169.163,569,600
Aug 30, 20249.079.609.069.459.455,827,000
Aug 29, 20248.759.168.759.079.074,863,370
Aug 28, 20248.688.918.608.848.843,147,360
Aug 27, 20248.838.908.688.708.702,731,450
Aug 26, 20248.718.998.718.818.813,631,700
Aug 23, 20248.588.998.518.778.775,628,680
Aug 22, 20248.858.948.608.608.602,307,900
Aug 21, 20248.688.908.648.858.853,324,000
Aug 20, 20248.828.898.668.698.693,125,660
Aug 19, 20248.959.138.818.848.843,646,100
Aug 16, 20249.189.218.978.978.973,157,000
Aug 15, 20248.989.258.839.149.145,390,600
Aug 14, 20249.159.278.908.958.954,212,040
Aug 13, 20249.279.279.019.179.173,478,000
Aug 12, 20249.399.419.159.199.193,896,500
Aug 9, 20249.749.809.319.329.326,039,640
Aug 8, 20249.939.959.579.619.615,642,080
Aug 7, 202410.1010.139.889.929.924,694,300
Aug 6, 20249.7410.149.7410.0910.095,513,258
Aug 5, 202410.0210.249.609.609.605,535,638
Aug 2, 202410.2610.4710.0310.0410.043,902,500
Aug 1, 202410.3910.5410.3010.3310.333,944,150
Jul 31, 202410.0210.389.9010.3810.386,584,956
Jul 30, 202410.0010.289.9410.1010.103,437,760
Jul 29, 202410.1210.199.9010.0610.063,891,755
Jul 26, 202410.0110.539.9110.1710.174,847,780
Jul 25, 20249.9010.079.7310.0110.012,920,600
Jul 24, 202410.1010.129.819.869.863,200,400
Jul 23, 202410.4210.5910.0910.1010.102,767,605
Jul 22, 202410.4110.5010.2710.3810.381,831,200
Jul 19, 202410.2010.4910.0910.3710.372,547,700
Jul 18, 202410.1810.259.9310.2210.222,854,900
Jul 17, 202410.3410.4310.1810.1810.181,998,300
Jul 16, 202410.3910.4810.2310.3410.341,857,200
Jul 15, 202410.5810.6710.3110.3710.372,616,000
Jul 12, 202410.8310.9510.5810.6310.633,187,338
Jul 11, 202410.2610.8110.2610.7710.774,778,300
Jul 10, 202410.2710.309.7310.1510.155,250,540
Jul 9, 202410.1510.279.7810.0410.045,929,100
Jul 8, 202410.0510.3610.0510.1510.155,079,000
Jul 5, 202410.4610.4610.4610.4610.46-
Jul 4, 202411.0011.1310.4410.4610.465,996,338
Jul 3, 202411.2711.3311.1411.1511.152,155,160
Jul 2, 202411.2411.4311.1711.3011.302,455,158
Jul 1, 202411.1411.2811.0011.2511.252,362,000
Jun 28, 202411.2911.4411.0811.1311.132,975,080
Jun 27, 202411.5711.6711.2711.2911.293,697,100
Jun 26, 202410.9611.5810.8411.5711.574,855,300
Jun 25, 202411.0111.1810.8310.9510.954,395,500
Jun 24, 202411.5311.5810.9111.0011.004,977,600
Jun 21, 202411.6311.9011.4911.5811.582,987,840
Jun 20, 202412.2812.2811.7511.7711.773,785,600
Jun 19, 202412.3312.5012.1512.1612.162,776,338
Jun 18, 202412.1012.3712.0712.3112.313,127,151
Jun 17, 202412.3012.3112.0612.1012.102,955,800
Jun 14, 202412.6012.6012.1712.2412.244,240,800
Jun 13, 202412.5912.6012.4012.4912.494,733,180
Jun 12, 202412.1812.4312.0512.4212.425,005,300
Jun 11, 202411.7012.1611.3112.1512.157,892,400
Jun 7, 202411.2611.7611.2611.6711.677,711,929
Jun 6, 202412.1312.2411.0711.2611.269,633,995
Jun 5, 202412.4512.4712.0112.0412.046,254,661
Jun 4, 202412.7612.8912.3612.4912.495,514,500
Jun 3, 202413.2113.2812.7612.8412.845,620,105
May 31, 202413.0013.2213.0013.1913.194,296,260
May 30, 202413.2713.3313.0313.0313.035,023,600
May 29, 202413.1213.3613.1113.2713.273,745,340
May 28, 202413.3013.4313.1513.1813.183,783,700
May 27, 202413.2413.4012.9213.3713.376,455,441
May 24, 202413.6913.7913.1613.1613.167,573,381
May 23, 202414.2314.2313.6113.6513.658,708,020
May 22, 202414.2714.2914.0514.1914.196,200,200
May 21, 202414.7314.7514.1414.2014.209,100,400
May 20, 202414.2914.8914.2814.7514.7512,007,200
May 17, 202414.3714.4514.1614.2814.287,210,100
May 16, 202414.1814.4914.1814.3714.378,454,280
May 15, 202414.4514.4814.0814.1714.177,183,294
May 14, 202414.2914.5714.0114.3114.3112,320,700
May 13, 202414.3614.8414.3514.3514.3512,845,406
May 10, 202416.5116.5815.8015.9415.9412,771,868
May 9, 202416.8816.9216.4416.5416.5413,792,968
May 8, 202417.3017.5716.5516.7016.7016,513,666
May 7, 202417.6118.2417.0117.3517.3520,806,672
May 6, 202418.3018.5017.5717.9517.9527,365,211