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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	45.55	46.86	46.86	47.26	45.46	2.85M
November 06, 2025	45.68	45.96	45.96	46.26	45.59	2.8M
November 05, 2025	44.79	45.43	45.43	45.65	44.55	3.12M
November 04, 2025	45.96	45.44	45.44	46.59	44.8	4.32M
November 03, 2025	48.43	46.26	46.26	48.8	45.2	7.72M
October 31, 2025	48.99	48.67	48.67	49.8	48.02	3.76M
October 30, 2025	50.39	49.06	49.06	50.55	48.9	4.26M
October 29, 2025	50.69	50.41	50.41	51.33	49.79	3.72M
October 28, 2025	50.8	50.87	50.87	51.55	50	4.29M
October 27, 2025	52.07	51.48	51.48	52.88	50.69	7.6M
October 24, 2025	49.08	50.4	50.4	50.72	48.7	5.26M
October 23, 2025	47	48.38	48.38	48.41	46.44	2.6M
October 22, 2025	47.36	47.1	47.1	47.87	46.86	1.78M
October 21, 2025	46.43	47.61	47.61	47.97	46.21	2.97M
October 20, 2025	46.47	46.23	46.23	47.56	46.03	1.97M
October 17, 2025	47.06	46.35	46.35	47.86	46.33	2.86M
October 16, 2025	49.18	47.22	47.22	49.36	47	4.73M
October 15, 2025	49.12	49.19	49.19	49.8	48.4	2.89M
October 14, 2025	50.89	49.02	49.02	50.9	48.86	4.66M
October 13, 2025	48.88	50.72	50.72	50.77	48.2	4.31M
October 10, 2025	50	49.95	49.95	50.53	49.32	4.17M
October 09, 2025	50	49.86	49.86	50.45	48.7	4.61M
September 30, 2025	50.2	50.45	50.45	50.86	50.05	3.16M
September 29, 2025	50.9	50.2	50.2	51.09	49.73	4.15M
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

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