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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	52	50.8	50.8	52.68	50.66	5.91M
September 25, 2025	51.9	52.1	52.1	52.82	51.55	4.98M
September 24, 2025	50.63	52.39	52.39	53.46	49.8	8.99M
September 23, 2025	49.21	51.2	51.2	51.65	48.08	9.14M
September 22, 2025	49.2	49.54	49.54	49.7	48.2	6.23M
September 19, 2025	45.41	48.92	48.92	50	45.3	10.73M
September 18, 2025	45.55	45.48	45.48	46.93	45.03	5.28M
September 17, 2025	45.59	45.8	45.8	46.65	45.46	2.96M
September 16, 2025	45.99	45.66	45.66	45.99	45.09	2.56M
September 15, 2025	46.5	45.67	45.67	46.77	45.49	3.84M
September 12, 2025	47.1	46.6	46.6	47.1	46.32	3.52M
September 11, 2025	45.21	47.09	47.09	47.16	44.81	6.14M
September 10, 2025	46	45.3	45.3	46.34	45.2	3.01M
September 09, 2025	46.93	45.88	45.88	47.29	45.63	3.48M
September 08, 2025	45.59	46.83	46.83	47.6	45.04	5.51M
September 05, 2025	44.38	45.73	45.73	46.2	43.82	6.4M
September 04, 2025	44.7	43.91	43.91	45.84	43.4	5.38M
September 03, 2025	45.02	44.81	44.81	46.3	44.32	4.2M
September 02, 2025	45.86	44.98	44.98	46.3	44.29	5.52M
September 01, 2025	44.44	46.03	46.03	46.25	44.44	8.29M
August 29, 2025	44.88	44.42	44.42	45	44.16	4.19M
August 28, 2025	44.67	44.72	44.72	45.45	43.62	5.98M
August 27, 2025	46.26	44.96	44.96	47.37	44.91	6.67M
August 26, 2025	47	46.42	46.42	47.48	46.17	5.84M
August 25, 2025	47.12	47.47	47.47	48.71	46.85	8.87M
August 22, 2025	45.98	45.71	45.71	47.52	45.38	11.25M
August 21, 2025	44.36	44.2	44.2	44.63	43.7	3.01M
August 20, 2025	43.4	44.01	44.01	44.07	43.34	2.42M
August 19, 2025	44.6	43.73	43.73	44.6	43.4	4.03M
August 18, 2025	42.4	44.6	44.6	45	42.01	6.83M
August 15, 2025	41.17	42	42	42.12	41.01	2.98M
August 14, 2025	42.5	41.13	41.13	42.75	41.08	4.26M
August 13, 2025	42.48	42.54	42.54	42.82	41.78	4.25M
August 12, 2025	42.57	42.47	42.47	42.61	41.65	2.55M
August 11, 2025	42.29	42.25	42.25	42.86	41.8	3.11M
August 08, 2025	42.01	42.06	42.06	42.29	41.73	2.63M
August 07, 2025	43.55	42.21	42.21	43.78	41.86	5.14M
August 06, 2025	43.02	43.81	43.81	45.07	42.72	7.14M
August 05, 2025	41.6	42.7	42.7	43.17	41.6	4.38M
August 04, 2025	41.16	41.62	41.62	41.87	41.11	2.01M
August 01, 2025	41	41.52	41.52	42	40.63	2.69M
July 31, 2025	41.14	41.1	41.1	41.87	40.63	2.81M
July 30, 2025	41	41.4	41.4	41.93	40.68	3.89M
July 29, 2025	39.65	41.37	41.37	41.4	39.42	7.97M
July 28, 2025	39.65	39.77	39.77	40.15	39.49	2.35M
July 25, 2025	39.96	39.55	39.55	40.16	39.3	2.41M
July 24, 2025	39.78	39.95	39.95	40.3	39.5	2.91M
July 23, 2025	39.65	39.78	39.78	40.63	39.31	3.66M
July 22, 2025	39.32	39.66	39.66	40.11	39.26	5.02M
July 21, 2025	39.54	39.33	39.33	39.79	39.28	3.43M
July 18, 2025	40.01	39.66	39.66	40.24	39.45	2.48M
July 17, 2025	39.34	40.08	40.08	40.28	39.12	3.77M
July 16, 2025	39.35	39.32	39.32	40.13	39.11	4.71M
July 15, 2025	39.21	39.25	39.25	39.52	38.5	4.16M
July 14, 2025	38.33	39.24	39.24	39.36	38.21	5.48M
July 11, 2025	39	38.29	38.29	39.5	38.25	7.45M
July 10, 2025	41	39.32	39.32	41.84	38.7	9.85M
July 09, 2025	39.85	39.69	39.69	40.86	39.02	8.2M
July 08, 2025	44.19	40.2	40.2	44.62	39.55	17.18M
July 07, 2025	45.57	44.63	44.63	46.18	44.06	4.96M

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