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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 20, 2025	35.61	35.48	35.48	35.83	34.65	3.24M
October 17, 2025	36	35.45	35.45	36.99	35.42	4.13M
October 16, 2025	37.2	36.21	36.21	37.97	36	5.16M
October 15, 2025	38.96	37.77	37.77	39.9	37.21	7.32M
October 14, 2025	40.91	38.95	38.95	40.98	38.4	10.12M
October 13, 2025	38	41.35	41.35	42	37.3	14.65M
October 10, 2025	38.05	37.25	37.25	39.2	37.02	8.25M
October 09, 2025	35.8	37.94	37.94	37.95	35.31	8.46M
September 30, 2025	34.12	34.77	34.77	35.5	34.12	3.91M
September 29, 2025	35.11	34.34	34.34	35.3	33.73	3.68M
September 26, 2025	34.89	34.81	34.81	35.85	34.7	4.42M
September 25, 2025	34.2	34.46	34.46	35.25	34.19	4.02M
September 24, 2025	34	34.19	34.19	34.59	33.73	4.11M
September 23, 2025	35.71	34.11	34.11	36.01	33.39	4.47M
September 22, 2025	35.52	35.7	35.7	35.89	34.83	2.7M
September 19, 2025	36.32	35.31	35.31	36.87	35.23	3.55M
September 18, 2025	37.9	36.32	36.32	38	36	5.59M
September 17, 2025	37.38	38.39	38.39	38.79	37.13	4.61M
September 16, 2025	38.6	37.58	37.58	38.62	37.04	4.98M
September 15, 2025	38.66	38.74	38.74	39.45	37.88	5.36M
September 12, 2025	36.94	38.76	38.76	38.97	36.91	7.75M
September 11, 2025	35.9	37.09	37.09	37.33	35.77	5.37M
September 10, 2025	36.63	35.91	35.91	37.5	35.91	4.27M
September 09, 2025	36.8	36.66	36.66	37.74	35.8	5.03M
September 08, 2025	37	37.1	37.1	37.3	36	4.7M
September 05, 2025	35.2	36.62	36.62	36.65	35	5.21M
September 04, 2025	36.38	34.94	34.94	37.59	34.5	6.32M

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