Nantong Xingqiu Graphite Co.,Ltd. - 688633.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	28.15	27.74	27.74	28.5	27.6	2.37M
August 15, 2025	27.36	28.08	28.08	28.2	27.36	1.55M
August 14, 2025	28.4	27.39	27.39	28.7	27.35	1.65M
August 13, 2025	28.75	28.14	28.14	28.85	28.04	1.95M
August 12, 2025	28.92	28.55	28.55	29.55	28.47	2.37M
August 11, 2025	28.49	28.85	28.85	29.08	28.11	1.78M
August 08, 2025	28.72	28.38	28.38	28.72	28.01	785,443
August 07, 2025	28.39	28.5	28.5	29.1	28.26	1.28M
August 06, 2025	28.42	28.66	28.66	28.73	28.13	1.25M
August 05, 2025	28.45	28.45	28.45	28.65	28.08	974,610
August 04, 2025	27.88	28.39	28.39	28.45	27.6	1.04M
August 01, 2025	27.5	27.78	27.78	27.8	27.37	632,269
July 31, 2025	27.65	27.42	27.42	27.92	27.33	914,178
July 30, 2025	28.09	27.68	27.68	28.09	27.55	722,026
July 29, 2025	28.19	27.99	27.99	28.2	27.76	937,080
July 28, 2025	28.44	28.14	28.14	29.34	28.12	1.22M
July 25, 2025	27.95	28.37	28.37	28.4	27.9	807,218
July 24, 2025	27.9	28.01	28.01	28.13	27.76	617,151
July 23, 2025	28.43	27.9	27.9	28.56	27.9	685,835
July 22, 2025	28.26	28.44	28.44	28.56	28.03	1.07M
July 21, 2025	27.98	28.11	28.11	28.3	27.92	698,307
July 18, 2025	27.75	27.92	27.92	27.94	27.66	557,916
July 17, 2025	28.5	27.89	27.89	28.5	27.56	1.22M
July 16, 2025	28.45	28.41	28.41	28.7	28.12	635,858
July 15, 2025	27.81	28.33	28.33	28.44	27.8	909,937
July 14, 2025	27.97	28.16	27.81	28.35	27.75	767,446
July 11, 2025	27.71	27.97	27.62	28.25	27.55	786,867
July 10, 2025	28.34	27.89	27.54	28.37	27.64	826,198
July 09, 2025	27.76	28.01	27.66	29.5	27.4	2.19M
July 08, 2025	26.93	27.5	27.16	27.81	26.58	1.17M
July 07, 2025	26.64	26.9	26.57	26.97	26.64	502,114
July 04, 2025	27.69	26.89	26.56	27.69	26.82	764,624
July 03, 2025	27.39	27.31	26.97	27.66	27.3	606,193
July 02, 2025	27.14	27.37	27.03	27.6	26.89	925,204
July 01, 2025	27.23	27.05	26.71	27.6	26.76	532,542
June 30, 2025	26.52	27.23	26.89	27.54	26.44	1.06M
June 27, 2025	26.5	26.51	26.51	26.7	26.3	665,477
June 26, 2025	26.97	26.41	26.41	26.97	26.3	869,805
June 25, 2025	27.05	27.02	27.02	27.18	26.53	957,546
June 24, 2025	26.67	27.04	27.04	27.19	26.45	758,807
June 23, 2025	25.91	26.66	26.66	26.76	25.9	625,349
June 20, 2025	26.06	26.18	26.18	26.82	26.06	572,502
June 19, 2025	26.59	26.37	26.37	27.17	26.25	882,350
June 18, 2025	26.21	26.53	26.53	26.59	26.03	523,754
June 17, 2025	26.75	26.43	26.43	26.75	26.24	377,713
June 16, 2025	26.12	26.47	26.47	26.59	26.1	432,326
June 13, 2025	26.71	26.53	26.53	26.96	26.28	673,110
June 12, 2025	26.98	26.71	26.71	27.2	26.45	1.05M
June 11, 2025	26.63	26.98	26.98	27.46	26.63	522,818
June 10, 2025	28.04	27.14	27.14	28.04	26.93	1.35M
June 09, 2025	28.24	28.03	28.03	28.24	27.81	702,632
June 06, 2025	27.91	28.23	28.23	28.46	27.75	690,625
June 05, 2025	27.88	27.88	27.88	28.08	27.61	910,023
June 04, 2025	28.19	27.9	27.9	28.2	27.72	681,348
June 03, 2025	28.45	28.19	28.19	28.71	27.55	1.39M
May 30, 2025	29.5	28.4	28.4	29.5	28.01	1.26M
May 29, 2025	29.94	29.3	29.3	30	29.23	833,011
May 28, 2025	30.14	29.95	29.95	30.18	29.52	1.27M
May 27, 2025	30	29.95	29.95	30.41	29.33	3.13M
May 26, 2025	29	29.07	29.07	29.44	28.52	965,365

Nantong Xingqiu Graphite Co.,Ltd. (688633.SS) SHH