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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	35.26	35.04	35.04	36.1	34.92	3.69M
February 12, 2026	34.74	36.1	36.1	36.62	34.4	6.6M
February 11, 2026	34.21	35.13	35.13	35.66	34.07	5.32M
February 10, 2026	34.01	34.2	34.2	34.36	33.61	3.12M
February 09, 2026	32.66	34.01	34.01	34.25	32.66	4.99M
February 06, 2026	31.15	32.36	32.36	32.8	31.15	3.25M
February 05, 2026	33	31.66	31.66	33	31.42	3.48M
February 04, 2026	34.03	33.2	33.2	34.11	32.72	3.11M
February 03, 2026	33	33.77	33.77	33.84	32.72	5.18M
February 02, 2026	34.2	32.24	32.24	34.2	32.23	5.36M
January 30, 2026	35.28	34.5	34.5	35.49	33.09	9.39M
January 29, 2026	35	36.45	36.45	38.99	34.74	15.27M
January 28, 2026	33.7	35.51	35.51	35.68	33.05	9.11M
January 27, 2026	33.77	33.62	33.62	34.47	33	4.08M
January 26, 2026	34.65	34.19	34.19	34.97	33.79	5.51M
January 23, 2026	33.45	34.23	34.23	34.25	33.45	4.1M
January 22, 2026	33.31	33.42	33.42	33.74	33.13	2.34M
January 21, 2026	32.71	33.4	33.4	33.42	32.71	2.33M
January 20, 2026	33.59	32.96	32.96	33.78	32.65	2.78M
January 19, 2026	33.18	33.42	33.42	33.75	33.13	3.19M
January 16, 2026	33.26	33.31	33.31	33.55	33	2.73M
January 15, 2026	32.86	32.94	32.94	33.6	32.65	2.77M
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

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