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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	39.13	36.6	36.6	39.5	36.43	7.34M
September 02, 2025	40.01	39.32	39.32	40.88	38.53	7.18M
September 01, 2025	40.97	40.37	40.37	41.59	38.11	8.33M
August 29, 2025	42.8	41.46	41.46	43.73	40.5	11.99M
August 28, 2025	38.9	42.8	42.8	45.44	38.9	18.49M
August 27, 2025	36.36	40.25	40.25	42.46	36.1	19.38M
August 26, 2025	38.1	36.47	36.47	38.57	36.3	12.06M
August 25, 2025	35.22	38.27	38.27	39.38	35	15.56M
August 22, 2025	33.7	34.29	34.29	35.48	33.67	7.69M
August 21, 2025	34.83	33.65	33.65	35.66	33.55	6.3M
August 20, 2025	34.32	34.83	34.83	36.52	34.29	8.73M
August 19, 2025	34.18	35.02	35.02	35.9	34.05	11.28M
August 18, 2025	32.3	34	34	34.15	32.3	10.42M
August 15, 2025	31.3	32.29	32.29	32.57	31.25	5.76M
August 14, 2025	32.49	31.45	31.45	32.49	31.45	5.48M
August 13, 2025	32.19	32.38	32.38	32.8	31.96	4.76M
August 12, 2025	32.98	32.09	32.09	33.1	31.81	4.92M
August 11, 2025	32.75	33.2	33.2	33.68	32.41	5.68M
August 08, 2025	32.94	32.74	32.74	33.56	32.6	7.84M
August 07, 2025	31.6	33.78	33.78	35	31.01	14.02M
August 06, 2025	31.17	31.9	31.9	32	30.98	4.24M
August 05, 2025	31.67	31.42	31.42	31.87	31.15	3.32M
August 04, 2025	30.65	31.36	31.36	31.37	30.35	2.75M
August 01, 2025	31.3	30.8	30.8	31.74	30.8	3.7M
July 31, 2025	32.12	31.43	31.43	32.46	31.29	5.79M
July 30, 2025	33.2	32.79	32.79	33.49	31.68	7.43M
July 29, 2025	33.77	33.17	33.17	34.3	32.89	7.23M
July 28, 2025	33.75	34.35	34.35	34.81	33.01	8.39M
July 25, 2025	32.97	34.03	34.03	34.68	32.8	11.98M
July 24, 2025	31.19	33.36	33.36	33.88	31.19	13.26M
July 23, 2025	32.1	31.5	31.5	32.65	31.1	6.1M
July 22, 2025	32.6	32.15	32.15	33.44	32.06	8.13M
July 21, 2025	32.66	33.18	33.18	33.88	32.02	8.57M
July 18, 2025	31.86	32.9	32.9	34.16	31.6	11.52M
July 17, 2025	31.4	31.9	31.9	32.35	31.03	5.72M
July 16, 2025	32.3	31.74	31.74	32.59	31.3	6.39M
July 15, 2025	32.55	32.16	32.16	33.96	32	8.1M
July 14, 2025	34.05	32.57	32.57	34.88	32.27	10.47M
July 11, 2025	32.05	33.7	33.7	35.98	31.58	16.24M
July 10, 2025	31.32	31.1	31.1	31.84	30.22	10.9M
July 09, 2025	30.7	29.96	29.96	30.98	29.8	6.21M
July 08, 2025	30.88	31.29	31.29	31.82	30.34	8.62M
July 07, 2025	29.07	30.5	30.5	30.95	29.07	5.95M

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