Xi'an Manareco New Materials Co.,Ltd - 688550.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	46.89	46.28	46.28	47.2	46.12	2.29M
February 12, 2026	46.95	47.16	47.16	47.42	46.65	1.82M
February 11, 2026	46.88	46.95	46.95	47.59	46.72	2.54M
February 10, 2026	46.26	46.88	46.88	47.66	45.7	4.09M
February 09, 2026	46.15	45.82	45.82	46.73	45.7	2.94M
February 06, 2026	44.85	45.56	45.56	46.46	44.46	3.37M
February 05, 2026	46.1	44.96	44.96	46.25	44.25	4.78M
February 04, 2026	47.3	46.27	46.27	47.56	45.8	4.22M
February 03, 2026	47.95	47.49	47.49	48.32	46.83	4.48M
February 02, 2026	49.4	47.51	47.51	49.93	47.31	3.73M
January 30, 2026	49.39	50.59	50.59	50.88	48.27	3.77M
January 29, 2026	51.41	49.44	49.44	51.63	49.35	4.07M
January 28, 2026	52.45	51.64	51.64	52.45	51.2	3.03M
January 27, 2026	52.48	52.48	52.48	52.99	50.88	3.6M
January 26, 2026	52	52.49	52.49	53	50.9	5.02M
January 23, 2026	50.76	51.76	51.76	51.9	50.74	3.05M
January 22, 2026	50.68	51.07	51.07	51.18	49.96	3.24M
January 21, 2026	48.87	50.58	50.58	50.76	48.78	3.2M
January 20, 2026	49.97	49.3	49.3	49.98	48.61	3.71M
January 19, 2026	49.3	49.92	49.92	50.5	48.9	3.71M
January 16, 2026	49.22	49.3	49.3	49.93	48.67	4.19M
January 15, 2026	47.79	49.11	49.11	49.19	47.39	4.51M
January 14, 2026	47.16	47.69	47.69	48.77	47	4.05M
January 13, 2026	47.81	47.16	47.16	48.16	47.15	3.76M
January 12, 2026	48.21	47.88	47.88	48.73	47.38	4.11M
January 09, 2026	47.28	48.12	48.12	48.15	47.08	3.56M
January 08, 2026	47.88	47.4	47.4	48.56	47.2	4.17M
January 07, 2026	46.72	48.22	48.22	48.95	46.71	5.99M
January 06, 2026	46.32	46.31	46.31	46.76	45.98	2.34M
January 05, 2026	45.56	46.32	46.32	46.57	45.34	2.89M
December 31, 2025	45.09	45.31	45.31	45.9	44.72	2.52M
December 30, 2025	44.03	45.15	45.15	45.73	43.8	3.59M
December 29, 2025	44.38	44.03	44.03	44.72	43.98	2.56M
December 26, 2025	45	44.45	44.45	45.13	44.3	2.29M
December 25, 2025	45.05	44.89	44.89	45.11	44.53	1.61M
December 24, 2025	44.72	44.88	44.88	45.01	44.52	1.86M
December 23, 2025	44.72	44.44	44.44	44.95	44.35	1.93M
December 22, 2025	43.89	44.72	44.72	45.49	43.84	3.12M
December 19, 2025	44.19	43.86	43.86	44.39	43.82	2.2M
December 18, 2025	44.44	44	44	45.33	43.86	2.37M
December 17, 2025	44.3	44.55	44.55	44.74	43.71	2.47M
December 16, 2025	45.4	44.45	44.45	45.4	44	3.21M
December 15, 2025	45.85	45.29	45.29	46.36	45.09	2.18M
December 12, 2025	45	45.84	45.84	45.95	44.76	2.43M
December 11, 2025	45.46	45	45	45.57	44.78	2.49M
December 10, 2025	45.71	45.3	45.3	45.96	44.7	2.79M
December 09, 2025	46.5	45.7	45.7	47.15	45.7	2.19M
December 08, 2025	47	46.55	46.55	47.05	46.49	1.92M
December 05, 2025	46.49	46.89	46.89	47.1	45.75	2.25M
December 04, 2025	45.81	46.49	46.49	46.75	45.75	1.66M
December 03, 2025	46.93	46.02	46.02	46.93	45.7	1.86M
December 02, 2025	46.39	46.99	46.99	47.1	46.23	2.19M
December 01, 2025	46.8	46.7	46.7	47	46.04	2.44M
November 28, 2025	46.08	46.32	46.32	46.68	45.58	1.94M
November 27, 2025	45.6	46.05	46.05	46.71	45.6	3.43M
November 26, 2025	45.66	45.6	45.6	46.68	45.3	3.1M
November 25, 2025	45.3	45.9	45.9	46.75	45.11	3.41M
November 24, 2025	45	45	45	45.83	44.52	2.51M
November 21, 2025	44.83	45	45	45.65	44.61	3.48M
November 20, 2025	46.4	45.6	45.6	46.98	45.11	2.86M

Xi'an Manareco New Materials Co.,Ltd (688550.SS) SHH