Shanghai - Delayed Quote
CNY
Nanya New Material Technology Co.,Ltd (688519.SS)
190.76
-15.84
(-7.67%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
189.00
206.46
183.08
190.76
190.76
7,622,691
Oct 29, 2026
224.07
229.00
206.08
206.60
206.60
7,438,514
Oct 28, 2026
230.00
235.00
219.06
228.63
228.63
8,297,985
Oct 27, 2026
222.00
227.88
212.26
212.26
212.26
5,353,326
Oct 26, 2026
235.00
241.85
211.50
213.60
213.60
7,557,134
Oct 23, 2026
252.26
255.81
223.00
244.10
244.10
7,763,681
Oct 22, 2026
268.19
268.69
251.00
251.96
251.96
4,078,490
Oct 21, 2026
262.10
273.98
260.80
266.78
266.78
5,048,880
Oct 20, 2026
256.00
263.98
247.30
257.00
257.00
4,038,041
Oct 19, 2026
257.83
262.00
241.83
256.00
256.00
4,584,654
Oct 16, 2026
277.00
277.77
255.00
258.30
258.30
4,654,992
Oct 15, 2026
259.53
279.49
258.08
269.00
269.00
5,989,547
Oct 14, 2026
269.00
279.51
266.96
270.80
270.80
6,885,365
Oct 13, 2026
242.00
264.88
236.01
263.00
263.00
6,056,129
Oct 12, 2026
255.72
261.78
248.00
248.41
248.41
4,306,097
Oct 9, 2026
270.00
274.00
247.00
257.60
257.60
6,851,746
Oct 8, 2026
280.83
299.82
272.05
276.86
276.86
7,715,458
Sep 30, 2026
279.02
284.36
271.57
272.65
272.65
3,975,627
Sep 29, 2026
275.54
279.97
270.78
276.14
276.14
3,639,225
Sep 28, 2026
291.42
295.00
273.00
275.40
275.40
4,323,336
Sep 24, 2026
306.34
311.96
294.40
295.08
295.08
4,821,220
Sep 23, 2026
312.14
317.63
306.80
309.50
309.50
5,226,938
Sep 22, 2026
327.00
335.33
308.86
312.90
312.90
7,756,913
Sep 21, 2026
319.89
330.00
315.50
322.96
322.96
6,172,246
Sep 18, 2026
324.00
325.00
305.75
316.31
316.31
7,859,833
Sep 17, 2026
344.00
345.88
316.30
317.37
317.37
8,767,248
Sep 16, 2026
344.52
349.00
333.33
346.60
346.60
5,515,517
Sep 15, 2026
329.33
359.00
329.33
344.30
344.30
7,385,041
Sep 14, 2026
315.97
339.00
311.88
329.33
329.33
6,827,304
Sep 11, 2026
304.97
334.97
295.28
327.07
327.07
8,424,711
Sep 10, 2026
288.01
314.85
288.00
309.59
309.59
6,600,282
Sep 9, 2026
291.98
304.90
288.17
291.65
291.65
4,928,453
Sep 8, 2026
288.68
295.98
282.00
284.71
284.71
4,843,527
Sep 7, 2026
274.00
291.27
269.00
287.85
287.85
6,051,302
Sep 4, 2026
285.85
294.93
262.74
267.14
267.14
5,552,807
Sep 3, 2026
297.00
297.00
277.31
283.02
283.02
4,342,437
Sep 2, 2026
279.00
299.80
279.00
291.52
291.52
4,411,118
Sep 1, 2026
311.00
313.99
285.61
290.00
290.00
6,876,147
Aug 31, 2026
278.00
317.61
278.00
317.61
317.61
8,874,943
Aug 28, 2026
294.18
310.55
291.86
292.30
292.30
6,676,633
Aug 27, 2026
291.55
301.98
284.38
294.20
294.20
6,809,057
Aug 26, 2026
288.00
289.88
274.25
283.95
283.95
4,521,890
Aug 25, 2026
273.45
297.36
271.00
288.87
288.87
6,236,557
Aug 24, 2026
288.88
289.49
267.03
278.20
278.20
4,659,993
Aug 21, 2026
279.00
298.60
277.89
289.83
289.83
5,452,702
Aug 20, 2026
286.33
296.66
273.50
282.00
282.00
5,660,395
Aug 19, 2026
292.04
304.99
275.50
278.50
278.50
7,745,327
Aug 18, 2026
318.00
318.80
305.21
311.50
311.50
5,148,363
Aug 17, 2026
318.27
323.99
305.27
315.50
315.50
7,655,070
Aug 14, 2026
286.88
311.00
286.60
309.00
309.00
9,025,878
Aug 13, 2026
305.00
308.00
282.99
283.59
283.59
8,723,015
Aug 12, 2026
284.40
306.30
284.40
297.27
297.27
8,309,116
Aug 11, 2026
289.00
298.47
279.01
285.00
285.00
9,045,126
Aug 10, 2026
298.99
308.06
281.23
303.02
303.02
10,357,779
Aug 7, 2026
260.00
311.00
260.00
302.55
302.55
11,328,885
Aug 6, 2026
245.00
269.98
240.58
259.64
259.64
8,135,813
Aug 5, 2026
226.00
260.02
226.00
252.16
252.16
8,490,705
Aug 4, 2026
208.00
237.49
203.14
236.05
236.05
9,350,398
Aug 3, 2026
213.36
220.79
202.15
206.00
206.00
6,229,077
Jul 31, 2026
228.89
233.88
216.90
218.00
218.00
8,803,624
Jul 30, 2026
209.00
216.58
192.00
199.30
199.30
8,225,774
Jul 29, 2026
216.16
229.86
200.05
213.27
213.27
8,464,432
Jul 28, 2026
229.64
238.76
211.21
214.16
214.16
6,682,992
Jul 27, 2026
226.00
242.18
222.00
239.80
239.80
6,364,482
Jul 24, 2026
225.49
232.00
219.00
223.66
223.66
5,326,158
Jul 23, 2026
231.00
247.75
224.33
229.41
229.41
8,405,162
Jul 22, 2026
243.00
265.66
225.34
226.65
226.65
10,091,678
Jul 21, 2026
235.00
256.66
195.00
255.00
255.00
12,702,333
Jul 20, 2026
296.64
300.00
229.46
231.73
231.73
12,497,683
Jul 17, 2026
329.08
335.00
285.45
286.83
286.83
8,413,809
Jul 16, 2026
338.08
367.96
336.00
342.08
342.08
7,071,854
Jul 15, 2026
364.90
366.00
338.40
353.00
353.00
8,996,942
Jul 14, 2026
313.00
368.20
313.00
366.90
366.90
10,414,632
Jul 13, 2026
328.00
342.00
304.99
309.80
309.80
7,017,517
Jul 10, 2026
353.33
366.25
331.00
332.00
332.00
5,469,839
Jul 9, 2026
325.97
351.96
325.97
351.23
351.23
6,825,520
Jul 8, 2026
344.75
353.00
319.50
319.50
319.50
5,559,384
Jul 7, 2026
337.61
348.60
330.00
338.00
338.00
5,024,779
Jul 6, 2026
377.00
382.00
321.80
340.12
340.12
8,076,263
Jul 3, 2026
349.53
384.53
332.10
371.22
371.22
8,129,202
Jul 2, 2026
341.76
375.99
341.76
353.00
353.00
5,633,339
Jul 1, 2026
381.69
400.00
355.00
360.00
360.00
7,062,390
Jun 30, 2026
365.00
389.04
358.00
380.04
380.04
6,493,701
Jun 29, 2026
407.00
426.00
358.01
375.00
375.00
8,982,656
Jun 26, 2026
383.81
439.82
361.80
410.10
410.10
8,497,784
Jun 25, 2026
367.00
385.53
351.03
379.98
379.98
6,906,173
Jun 24, 2026
337.72
363.00
337.72
361.88
361.88
7,540,700
Jun 23, 2026
371.90
371.90
331.81
333.00
333.00
8,161,289
Jun 22, 2026
393.03
395.80
357.74
375.65
375.65
9,039,023
Jun 18, 2026
389.87
399.00
375.00
397.00
397.00
7,937,409
Jun 17, 2026
349.90
409.90
349.90
395.01
395.01
8,175,228
Jun 16, 2026
330.00
375.00
330.00
356.44
356.44
7,803,297
Jun 15, 2026
296.39
339.80
285.01
338.30
338.30
8,001,989
Jun 12, 2026
316.00
342.18
293.66
297.19
297.19
8,792,799
Jun 11, 2026
286.00
315.00
278.00
305.50
305.50
7,358,525
Jun 10, 2026
285.01
299.00
278.80
289.90
289.90
7,728,498
Jun 9, 2026
264.00
298.79
253.58
295.00
295.00
9,203,964
Jun 8, 2026
219.94
263.80
216.00
253.55
253.55
8,403,638
Jun 5, 2026
243.01
257.90
235.83
236.10
236.10
6,519,772
Jun 4, 2026
220.02
253.55
220.02
247.00
247.00
6,355,989
Jun 3, 2026
234.15
250.00
223.02
228.70
228.70
7,043,503
Jun 2, 2026
216.55
242.00
203.66
238.92
238.92
7,824,561
Jun 1, 2026
236.61
236.61
210.00
216.55
216.55
8,577,459
May 29, 2026
234.66
255.00
226.01
239.00
239.00
8,818,619
May 28, 2026
212.72
238.98
210.00
233.00
233.00
8,946,070
May 27, 2026
202.50
219.90
196.60
216.30
216.30
10,673,464
May 26, 2026
198.91
206.60
187.00
202.25
202.25
8,195,668
May 25, 2026
208.00
215.44
192.50
197.30
197.30
9,895,015
May 22, 2026
186.00
209.70
184.00
201.93
201.93
9,201,005
May 21, 2026
189.97
200.00
180.18
183.00
183.00
5,801,205
May 20, 2026
184.70
194.68
181.45
186.95
186.95
4,811,311
May 19, 2026
181.01
188.48
175.63
185.50
185.50
4,574,175
May 18, 2026
177.01
183.00
173.50
181.95
181.95
4,208,909
May 15, 2026
181.00
189.60
173.44
181.50
181.50
7,054,247
May 14, 2026
201.45
201.52
180.00
180.60
180.60
5,978,366
May 13, 2026
188.00
205.44
185.47
201.50
201.50
7,459,011
May 12, 2026
184.70
199.27
178.00
197.75
197.75
9,112,367
May 11, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
184.00
188.95
178.88
187.40
187.40
5,671,050
May 8, 2026
183.00
188.68
179.32
183.01
182.69
5,435,872
May 7, 2026
188.00
191.00
181.55
190.00
189.67
6,254,834
May 6, 2026
176.62
199.71
175.38
188.00
187.67
8,760,602
Apr 30, 2026
174.60
180.65
167.00
174.19
173.89
6,350,339
Apr 29, 2026
167.51
179.93
167.51
175.10
174.79
7,069,319
Apr 28, 2026
178.00
185.97
172.00
172.75
172.45
8,087,602
Apr 27, 2026
160.00
176.00
153.80
172.10
171.80
8,060,059
Apr 24, 2026
146.16
162.95
144.01
160.86
160.58
9,633,537
Apr 23, 2026
158.22
159.79
142.06
147.12
146.86
8,795,071
Apr 22, 2026
150.35
163.06
148.00
159.94
159.66
9,293,391
Apr 21, 2026
147.20
152.90
142.00
152.61
152.34
8,598,844
Apr 20, 2026
150.24
151.80
146.28
148.95
148.69
6,738,578
Apr 17, 2026
153.77
154.33
147.90
148.50
148.24
8,210,631
Apr 16, 2026
159.00
160.80
150.95
154.35
154.08
9,070,256
Apr 15, 2026
161.90
169.96
156.25
162.98
162.70
9,656,949
Apr 14, 2026
145.05
165.80
142.00
159.60
159.32
9,733,028
Apr 13, 2026
135.70
146.30
134.01
142.57
142.32
8,863,853
Apr 10, 2026
133.00
142.28
132.00
136.95
136.71
8,408,568
Apr 9, 2026
129.94
139.98
128.64
134.16
133.93
8,208,152
Apr 8, 2026
130.00
134.17
123.12
130.50
130.27
11,956,826
Apr 7, 2026
125.51
133.33
124.00
128.80
128.57
7,129,640
Apr 3, 2026
119.10
125.95
117.58
123.26
123.04
7,276,975
Apr 2, 2026
130.00
130.00
117.58
119.17
118.96
11,100,140
Apr 1, 2026
135.68
135.98
128.60
133.54
133.31
6,503,171
Mar 31, 2026
132.60
135.59
127.50
129.78
129.55
6,451,327
Mar 30, 2026
135.62
137.60
132.50
132.72
132.49
6,604,748
Mar 27, 2026
142.86
146.88
137.66
138.92
138.68
10,196,761
Mar 26, 2026
151.50
162.00
147.77
148.37
148.11
7,542,190
Mar 25, 2026
156.22
169.99
150.28
152.00
151.73
9,393,528
Mar 24, 2026
137.20
159.62
132.00
157.00
156.73
8,547,733
Mar 23, 2026
140.00
142.49
128.94
133.02
132.79
7,446,583
Mar 20, 2026
137.00
155.89
135.60
146.30
146.04
7,588,155
Mar 19, 2026
128.02
148.00
128.02
139.40
139.16
7,573,010
Mar 18, 2026
129.83
135.99
125.00
131.53
131.30
6,985,435
Mar 17, 2026
137.93
138.00
126.12
128.70
128.47
8,133,898
Mar 16, 2026
129.10
140.50
122.23
139.06
138.82
8,429,689
Mar 13, 2026
116.16
142.10
114.18
133.00
132.77
8,187,584
Mar 12, 2026
116.82
119.50
113.78
118.42
118.21
4,811,702
Mar 11, 2026
115.00
120.59
113.13
114.53
114.33
4,536,192
Mar 10, 2026
112.25
119.28
111.50
115.35
115.15
4,954,791
Mar 9, 2026
105.30
110.46
101.47
109.25
109.06
4,756,360
Mar 6, 2026
110.00
113.80
108.00
109.95
109.76
4,052,829
Mar 5, 2026
108.86
115.20
107.99
110.75
110.56
7,114,487
Mar 4, 2026
106.39
110.60
105.01
107.10
106.91
5,272,551
Mar 3, 2026
116.68
118.32
110.00
110.57
110.38
6,312,380
Mar 2, 2026
113.00
116.65
111.00
112.90
112.70
6,436,447
Feb 27, 2026
115.00
118.87
113.03
117.00
116.80
5,570,913
Feb 26, 2026
113.00
123.00
109.75
120.60
120.39
8,366,941
Feb 25, 2026
112.15
116.78
109.00
113.35
113.15
5,789,983
Feb 24, 2026
108.22
114.29
106.72
110.70
110.51
5,686,262
Feb 13, 2026
106.00
112.00
104.65
107.50
107.31
6,216,985
Feb 12, 2026
105.95
107.97
103.00
105.49
105.31
6,428,135
Feb 11, 2026
95.00
110.00
94.60
105.78
105.60
12,487,977
Feb 10, 2026
87.78
99.45
87.50
97.00
96.83
13,225,473
Feb 9, 2026
82.99
86.68
81.52
86.12
85.97
7,203,180
Feb 6, 2026
77.00
82.70
75.10
81.03
80.89
6,991,817
Feb 5, 2026
76.65
81.00
76.65
78.13
77.99
4,349,728
Feb 4, 2026
79.48
80.00
76.39
77.83
77.69
3,801,988
Feb 3, 2026
79.52
81.20
76.82
80.45
80.31
3,708,206
Feb 2, 2026
80.64
82.49
78.00
78.22
78.08
3,806,914
Jan 30, 2026
79.02
83.28
75.83
80.80
80.66
6,953,541
Jan 29, 2026
85.81
87.88
78.68
79.60
79.46
7,771,996
Jan 28, 2026
87.00
88.00
84.18
87.00
86.85
5,891,495
Jan 27, 2026
82.53
88.26
81.40
88.26
88.11
6,326,551
Jan 26, 2026
84.81
86.19
82.88
83.35
83.20
5,044,338
Jan 23, 2026
89.69
90.64
84.65
86.15
86.00
8,302,317
Jan 22, 2026
87.00
92.80
86.80
91.26
91.10
10,813,695
Jan 21, 2026
74.70
84.68
74.65
83.83
83.68
8,566,179
Jan 20, 2026
84.70
84.70
74.70
76.21
76.08
9,102,065
Jan 19, 2026
80.58
85.68
77.66
83.35
83.20
6,397,524
Jan 16, 2026
78.98
80.88
77.65
80.00
79.86
5,546,979
Jan 15, 2026
74.87
78.61
74.87
78.60
78.46
9,859,990
Jan 14, 2026
72.61
74.20
71.41
73.29
73.16
5,943,917
Jan 13, 2026
75.00
75.55
71.73
71.91
71.78
5,797,855
Jan 12, 2026
75.50
76.58
73.82
74.91
74.78
5,554,324
Jan 9, 2026
77.00
77.36
73.55
75.90
75.77
5,135,529
Jan 8, 2026
78.91
79.99
75.00
76.07
75.94
8,038,205
Jan 7, 2026
78.89
81.90
77.23
79.70
79.56
7,002,693
Jan 6, 2026
77.72
79.17
76.50
78.80
78.66
7,341,110
Jan 5, 2026
80.91
81.69
77.50
80.35
80.21
8,018,459
Dec 31, 2025
81.83
83.40
80.35
80.86
80.72
5,512,800
Dec 30, 2025
83.92
84.00
81.00
82.57
82.43
8,862,204
Dec 29, 2025
84.95
88.00
79.50
83.67
83.52
15,047,355
Dec 26, 2025
71.00
84.88
71.00
81.39
81.25
13,362,820
Dec 25, 2025
71.15
73.35
69.44
71.65
71.52
5,967,495
Dec 24, 2025
67.29
71.98
67.04
70.66
70.54
7,229,349
Dec 23, 2025
65.02
69.00
65.02
67.13
67.01
6,898,286
Dec 22, 2025
60.37
66.50
60.10
65.65
65.54
7,876,096
Dec 19, 2025
61.30
61.30
59.70
59.77
59.67
2,898,531
Dec 18, 2025
62.67
63.59
60.73
60.80
60.69
3,673,728
Dec 17, 2025
61.32
63.85
60.78
63.67
63.56
4,384,555
Dec 16, 2025
62.51
63.48
60.62
61.58
61.47
2,910,744
Dec 15, 2025
62.72
64.01
61.85
62.50
62.39
3,607,419
Dec 12, 2025
63.61
65.00
61.80
64.88
64.77
5,206,932
Dec 11, 2025
67.15
67.71
63.38
63.67
63.56
5,339,834
Dec 10, 2025
69.55
70.24
65.68
67.15
67.03
5,019,956
Dec 9, 2025
69.80
72.70
68.80
70.50
70.38
5,935,506
Dec 8, 2025
65.60
70.99
64.42
69.50
69.38
5,736,537
Dec 5, 2025
65.10
66.60
63.40
65.53
65.42
3,070,267
Dec 4, 2025
64.82
65.30
63.48
64.90
64.79
2,237,388
Dec 3, 2025
64.64
65.80
63.33
64.87
64.76
2,922,657
Dec 2, 2025
64.07
68.20
63.73
64.70
64.59
4,926,140
Dec 1, 2025
66.48
66.58
62.70
65.22
65.11
5,863,748
Nov 28, 2025
65.13
66.96
64.50
66.07
65.95
3,172,407
Nov 27, 2025
66.26
69.85
65.05
65.44
65.33
6,591,432
Nov 26, 2025
62.97
66.45
62.00
64.45
64.34
4,338,082
Nov 25, 2025
62.99
66.40
62.00
62.98
62.87
5,035,386
Nov 24, 2025
64.10
64.67
59.92
61.98
61.87
4,168,636
Nov 21, 2025
63.00
65.49
62.02
63.18
63.07
3,375,616
Nov 20, 2025
67.70
69.23
64.08
65.47
65.36
4,469,553
Nov 19, 2025
66.44
68.40
64.68
66.44
66.32
4,926,699
Nov 18, 2025
63.00
67.40
62.12
66.38
66.26
5,119,132
Nov 17, 2025
64.10
66.48
63.50
63.80
63.69
3,102,030
Nov 14, 2025
64.01
65.00
61.88
63.10
62.99
3,681,481
Nov 13, 2025
65.16
67.56
64.23
65.77
65.65
3,948,116
Nov 12, 2025
65.00
66.86
64.20
65.16
65.05
3,239,916
Nov 11, 2025
66.39
67.49
65.02
66.05
65.93
3,298,290
Nov 10, 2025
68.68
69.56
64.20
66.35
66.23
6,996,554
Nov 7, 2025
72.12
72.12
68.38
69.57
69.45
5,888,213
Nov 6, 2025
72.50
75.89
72.00
72.52
72.39
8,204,192
Nov 5, 2025
63.00
72.67
63.00
70.67
70.55
8,814,159
Nov 4, 2025
65.00
66.36
63.56
64.26
64.15
3,261,130
Nov 3, 2025
67.48
67.48
63.02
64.99
64.88
6,495,361
Oct 31, 2025
72.26
73.14
67.12
67.42
67.30
6,568,801
Oct 30, 2025
77.00
77.70
72.02
72.36
72.23
7,698,258
