UK markets closed

NBTM New Materials Group Co., Ltd. (600114.SS)

Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
14.60-0.81 (-5.26%)
At close: 03:00PM CST
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202415.2415.2414.5014.6014.6019,865,993
10 May 202415.6815.8315.3015.4115.4110,988,710
09 May 202415.2015.6515.1015.4815.4812,682,884
08 May 202415.4915.5715.0015.1715.1713,463,195
07 May 202415.6015.8215.2215.5215.5214,243,704
06 May 202415.6015.8615.3115.4715.4721,358,448
30 Apr 202415.3615.6914.9615.4815.4820,390,561
29 Apr 202414.8815.5114.7415.2115.2133,552,528
26 Apr 202414.2814.7414.0214.1714.1717,392,942
25 Apr 202413.8014.3713.8014.1814.189,874,267
24 Apr 202413.8014.0613.7613.9313.937,503,937
23 Apr 202413.4014.0113.3213.8013.8010,233,484
22 Apr 202413.4513.7613.1813.4013.409,374,883
19 Apr 202414.1614.2313.2013.5013.5021,684,625
18 Apr 202414.3814.7414.1314.2914.2911,663,606
17 Apr 202413.9014.4013.8114.4014.4015,687,425
16 Apr 202414.1014.1713.5013.6613.6615,862,609
15 Apr 202414.0814.3313.7214.1014.1014,913,629
12 Apr 202413.9914.2813.8614.0014.0010,305,953
11 Apr 202414.0014.4113.8913.8913.899,416,726
10 Apr 202414.4214.4213.7614.0514.0513,725,340
09 Apr 202414.0114.6514.0114.4414.4411,343,073
08 Apr 202414.3314.5214.0214.0414.0411,336,223
03 Apr 202414.4514.6714.2514.3314.3315,742,737
02 Apr 202415.1515.5514.1514.6914.6929,894,724
01 Apr 202414.7615.0914.3515.0415.0425,218,059
29 Mar 202414.3614.5214.0014.7514.757,685,069
28 Mar 202413.9014.7313.9014.4014.4020,120,992
27 Mar 202413.7814.3513.3014.0014.0025,566,312
26 Mar 202414.2214.3413.4813.6813.6836,923,320
25 Mar 202415.2015.2714.2214.2514.2519,212,859
22 Mar 202414.9515.3914.7315.1815.1819,176,038
21 Mar 202414.9615.2514.7715.0715.0715,930,451
20 Mar 202415.2315.3414.8514.9614.9618,380,168
19 Mar 202415.4515.5015.1615.2615.2617,921,538
18 Mar 202415.5315.6015.1815.5015.5024,607,945
15 Mar 202415.3015.5315.0815.4215.4221,072,157
14 Mar 202415.9715.9815.1815.3015.3040,880,013
13 Mar 202414.6116.1314.6116.1316.1352,036,397
12 Mar 202414.9715.4114.4714.6614.6623,180,887
11 Mar 202414.5315.1414.2015.0115.0123,226,886
08 Mar 202414.5014.8014.1414.7314.7326,598,053
07 Mar 202415.0915.3514.2214.4714.4732,274,955
06 Mar 202413.7814.9313.5714.6714.6735,910,380
05 Mar 202414.1114.1113.5813.8613.8628,473,812
04 Mar 202413.8914.5013.8914.2814.2827,766,350
01 Mar 202414.1014.2913.7013.8613.8625,022,277
29 Feb 202413.0514.2013.0114.1814.1830,695,735
28 Feb 202413.9814.4113.1813.1813.1833,264,464
27 Feb 202414.0314.0313.4913.9213.9229,408,210
26 Feb 202413.5914.3513.5914.0814.0826,517,412
23 Feb 202413.6714.0613.4013.6013.6021,916,894
22 Feb 202413.5513.8713.4413.6813.6818,621,371
21 Feb 202414.0314.3013.5013.6613.6628,332,360
20 Feb 202413.4814.3613.2514.2814.2820,950,410
19 Feb 202413.3213.8213.0513.6413.6422,401,767
08 Feb 202412.8713.4912.4313.2713.2722,100,431
07 Feb 202412.2213.0311.9612.7112.7122,916,092
06 Feb 202411.0012.2110.5512.2112.2128,249,297
05 Feb 202411.2511.6510.4011.1011.1029,554,612
02 Feb 202410.6811.4810.6511.0811.0826,406,401
01 Feb 202410.5511.2210.4010.7610.7616,701,398
31 Jan 202410.9111.2210.6010.6010.6013,551,917
30 Jan 202411.0711.5410.8710.9010.9013,793,090
29 Jan 202411.7711.8510.8511.0711.0720,309,526
26 Jan 202412.2512.2811.6011.6911.6912,475,294
25 Jan 202411.8012.4111.6912.2912.2924,374,291
24 Jan 202411.9712.0311.1811.6911.6912,812,838
23 Jan 202411.2211.9211.1511.8811.8813,887,196
22 Jan 202412.1212.2611.2011.3311.3321,464,065
19 Jan 202412.5012.5312.0212.1012.1011,381,364
18 Jan 202412.4512.6411.9912.5112.5113,499,870
17 Jan 202413.1113.1612.5012.5912.599,040,703
16 Jan 202413.2213.2512.8013.1013.109,197,586
15 Jan 202413.1913.6413.0213.2613.2610,498,311
12 Jan 202413.2413.5212.9413.2913.2910,197,901
11 Jan 202412.6613.3812.5913.2513.2513,742,676
10 Jan 202413.3513.3512.4212.6712.6720,100,142
09 Jan 202413.4013.8513.0513.4013.4014,269,187
08 Jan 202413.7613.8713.0513.3313.3315,490,384
05 Jan 202414.3414.5013.6513.6913.6918,956,896
04 Jan 202414.4514.6313.9014.3714.3724,363,771
03 Jan 202415.2915.3613.9514.2914.2950,317,878
02 Jan 202415.6015.9915.4115.5015.5033,503,465
29 Dec 202314.1015.4914.0515.4915.4940,662,367
28 Dec 202313.8114.3513.5514.0814.0814,644,878
27 Dec 202313.8114.2413.5113.9013.9011,877,936
26 Dec 202313.9914.2013.7613.9013.909,430,723
25 Dec 202314.1514.5913.8814.0214.0214,797,814
22 Dec 202314.2014.6514.0314.1714.1713,875,223
21 Dec 202314.3514.4313.7014.2014.2015,066,374
20 Dec 202314.7014.9014.2514.5014.5017,772,911
19 Dec 202313.9014.8913.7614.6314.6328,169,146
18 Dec 202313.4214.0213.3413.8913.8917,050,080
15 Dec 202313.6313.7013.1913.4013.4013,138,661
14 Dec 202314.0414.2813.4213.6013.6016,029,243
13 Dec 202313.7514.1513.5613.9413.9417,290,866
12 Dec 202313.4513.9713.3613.7913.7917,390,518
11 Dec 202313.0313.8413.0013.5113.5122,455,611
08 Dec 202312.9613.2312.8512.9512.9514,482,104
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...