Earth-Panda Advanced Magnetic Material Co.,Ltd. - 688077.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	33.32	33.05	33.05	33.77	32.38	4.89M
January 13, 2026	33.78	33.32	33.32	34.15	33.1	4.34M
January 12, 2026	33.4	33.78	33.78	33.83	32.7	6.03M
January 09, 2026	32.11	33.35	33.35	33.88	32.11	6.75M
January 08, 2026	32.06	32.11	32.11	32.75	32	4.43M
January 07, 2026	32.4	32.61	32.61	33.35	31.85	7.39M
January 06, 2026	31.58	31.72	31.72	31.97	31.31	2.45M
January 05, 2026	30.78	31.27	31.27	31.39	30.6	2.26M
December 31, 2025	30.7	30.55	30.55	30.9	30.31	1.36M
December 30, 2025	30.69	30.7	30.7	31.02	30.6	1.28M
December 29, 2025	31.1	31.05	31.05	31.5	30.89	1.66M
December 26, 2025	31.14	31.1	31.1	31.4	30.81	1.78M
December 25, 2025	31.04	31.09	31.09	31.12	30.5	1.47M
December 24, 2025	30.69	31.04	31.04	31.09	30.37	1.21M
December 23, 2025	30.61	30.69	30.69	30.98	30.57	1.11M
December 22, 2025	30.79	30.95	30.95	31.09	30.64	1.43M
December 19, 2025	29.79	30.64	30.64	30.69	29.57	1.61M
December 18, 2025	29.23	29.79	29.79	30.35	29.21	1.65M
December 17, 2025	29.29	29.57	29.57	29.59	28.72	1.54M
December 16, 2025	30.12	29.11	29.11	30.12	28.88	1.8M
December 15, 2025	30.51	30.13	30.13	30.83	30.12	1.19M
December 12, 2025	30.47	30.62	30.62	30.8	30	1.28M
December 11, 2025	30.65	30.17	30.17	31.16	30.15	1.36M
December 10, 2025	31.15	30.83	30.83	31.15	30.46	1.15M
December 09, 2025	31.5	31.03	31.03	31.5	30.85	1.29M
December 08, 2025	31.3	31.5	31.5	31.74	31.01	1.86M
December 05, 2025	30.2	31.29	31.29	31.74	30.17	2.58M
December 04, 2025	30.61	30.2	30.2	30.79	30.07	1.05M
December 03, 2025	31.05	30.5	30.5	31.27	30.33	1.48M
December 02, 2025	31.69	31.05	31.05	31.69	30.65	1.45M
December 01, 2025	31.39	31.66	31.66	32.09	31.1	1.88M
November 28, 2025	30.69	31.29	31.29	31.3	30.68	1.19M
November 27, 2025	30.87	30.93	30.93	31.23	30.62	1.05M
November 26, 2025	31.07	30.75	30.75	31.4	30.73	1.34M
November 25, 2025	30.8	31.07	31.07	31.7	30.61	1.59M
November 24, 2025	29.58	30.8	30.8	30.88	29.58	2.24M
November 21, 2025	30.87	29.56	29.56	30.87	29.44	2.38M
November 20, 2025	31.01	31.13	31.13	32.21	31.01	1.76M
November 19, 2025	31.59	31.8	31.8	32.27	30.88	2.06M
November 18, 2025	32.4	31.48	31.48	32.4	31.32	1.59M
November 17, 2025	31.89	32.27	32.27	32.38	31.81	1.52M
November 14, 2025	32.19	31.82	31.82	32.26	31.73	1.39M
November 13, 2025	31.65	32.26	32.26	32.39	31.44	2M
November 12, 2025	32.2	31.53	31.53	32.34	31.31	1.94M
November 11, 2025	32.89	32.18	32.18	33.18	32.09	2.12M
November 10, 2025	33.19	32.87	32.87	33.44	32.72	1.66M
November 07, 2025	33	32.8	32.8	33.43	32.5	2.5M
November 06, 2025	32.78	33.23	33.23	33.31	32.71	1.62M
November 05, 2025	32.6	32.78	32.78	33.27	32.47	1.79M
November 04, 2025	33.1	33.06	33.06	33.48	32.81	1.85M
November 03, 2025	34	33.1	33.1	34.2	32.36	4.48M
October 31, 2025	36	34.6	34.6	36	34.52	4.48M
October 30, 2025	35.23	36.3	36.3	37.69	34.85	6.51M
October 29, 2025	34.83	35.24	35.24	35.29	34.4	2.7M
October 28, 2025	34.99	34.58	34.58	35.67	34.48	3.21M
October 27, 2025	33.98	34.99	34.99	35.45	33.98	3.33M
October 24, 2025	33.57	34.3	34.3	34.47	33.57	2.73M
October 23, 2025	34.47	33.46	33.46	34.61	32.84	3.38M
October 22, 2025	35.67	34.4	34.4	35.67	34.39	3.56M
October 21, 2025	35.75	35.85	35.85	35.97	34.92	2.74M

Earth-Panda Advanced Magnetic Material Co.,Ltd. (688077.SS) SHH