Nantong Xingqiu Graphite Co.,Ltd. (688633.SS) SHH
23.52
-0.56(-2.33%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
23.52
-0.56(-2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 24.02 | 23.52 | 23.52 | 24.27 | 23.35 | 1.27M |
| April 02, 2026 | 24.6 | 24.08 | 24.08 | 24.72 | 23.88 | 1.17M |
| April 01, 2026 | 23.91 | 24.58 | 24.58 | 24.87 | 23.91 | 2.31M |
| March 31, 2026 | 23.78 | 23.74 | 23.74 | 24.27 | 23.51 | 1.33M |
| March 30, 2026 | 23.7 | 23.79 | 23.79 | 24.04 | 23.36 | 1.23M |
| March 27, 2026 | 23.32 | 23.96 | 23.96 | 24.14 | 23.18 | 1.44M |
| March 26, 2026 | 23.76 | 23.54 | 23.54 | 24.17 | 23.31 | 1.48M |
| March 25, 2026 | 23.46 | 23.7 | 23.7 | 23.95 | 23.3 | 1.54M |
| March 24, 2026 | 22.2 | 23.41 | 23.41 | 23.45 | 22.2 | 3.35M |
| March 23, 2026 | 23.55 | 21.7 | 21.7 | 23.67 | 21.65 | 3.42M |
| March 20, 2026 | 25.24 | 24.04 | 24.04 | 25.42 | 23.9 | 1.99M |
| March 19, 2026 | 25.45 | 25.15 | 25.15 | 25.64 | 24.95 | 1.98M |
| March 18, 2026 | 25 | 25.76 | 25.76 | 25.85 | 24.8 | 2.54M |
| March 17, 2026 | 25.01 | 24.7 | 24.7 | 25.23 | 24.66 | 2.46M |
| March 16, 2026 | 25.13 | 24.93 | 24.93 | 25.41 | 24.44 | 3.32M |
| March 13, 2026 | 26.44 | 25.17 | 25.17 | 26.68 | 25.02 | 3.75M |
| March 12, 2026 | 27.01 | 26.44 | 26.44 | 27.2 | 26.31 | 2.03M |
| March 11, 2026 | 27.33 | 27.15 | 27.15 | 27.97 | 27.01 | 2.66M |
| March 10, 2026 | 27.65 | 27.49 | 27.49 | 27.93 | 27.4 | 1.18M |
| March 09, 2026 | 27.2 | 27.39 | 27.39 | 27.5 | 26.25 | 2.63M |
| March 06, 2026 | 26.11 | 27.49 | 27.49 | 28.18 | 25.97 | 3.79M |
| March 05, 2026 | 26.63 | 26.23 | 26.23 | 26.85 | 26.05 | 2.45M |
| March 04, 2026 | 27.06 | 26.34 | 26.34 | 27.35 | 26.14 | 1.76M |
| March 03, 2026 | 28.06 | 27.03 | 27.03 | 28.45 | 27.03 | 4.59M |
| March 02, 2026 | 28.82 | 28.24 | 28.24 | 29.96 | 28.2 | 6.53M |
| February 27, 2026 | 27.39 | 27.72 | 27.72 | 28.75 | 27.3 | 4.77M |
| February 26, 2026 | 25.93 | 27.69 | 27.69 | 28.31 | 25.93 | 5.6M |
| February 25, 2026 | 25.66 | 25.92 | 25.92 | 26.44 | 25.55 | 1.34M |
| February 24, 2026 | 25.05 | 25.62 | 25.62 | 25.74 | 24.81 | 1.14M |
| February 13, 2026 | 24.62 | 25 | 0 | 25.16 | 24.6 | 894,817 |
| February 12, 2026 | 25.4 | 24.89 | 0 | 25.4 | 24.73 | 1.26M |
| February 11, 2026 | 25.38 | 25.37 | 0 | 25.59 | 25.15 | 513,478 |
| February 10, 2026 | 25.55 | 25.45 | 0 | 25.93 | 25.36 | 730,447 |
| February 09, 2026 | 25.5 | 25.46 | 0 | 25.74 | 25.2 | 1.09M |
| February 06, 2026 | 25.16 | 25.33 | 0 | 25.66 | 25 | 699,793 |
| February 05, 2026 | 25.61 | 25.21 | 0 | 25.77 | 25.19 | 888,228 |
| February 04, 2026 | 26.21 | 25.49 | 0 | 26.21 | 25.37 | 827,973 |
| February 03, 2026 | 25.91 | 26.05 | 0 | 26.21 | 25.77 | 758,427 |
| February 02, 2026 | 26.1 | 25.83 | 0 | 26.87 | 25.82 | 2.14M |
| January 30, 2026 | 25.02 | 26.23 | 0 | 26.55 | 24.9 | 3M |
| January 29, 2026 | 25.61 | 25.14 | 0 | 25.86 | 24.96 | 1.32M |
| January 28, 2026 | 25.9 | 25.61 | 0 | 26.01 | 25.48 | 1.24M |
| January 27, 2026 | 25.61 | 26.08 | 0 | 26.22 | 25.25 | 1.83M |
| January 26, 2026 | 26.2 | 25.95 | 0 | 26.36 | 25.69 | 1.34M |
| January 23, 2026 | 26.47 | 26.23 | 0 | 26.64 | 26.1 | 1.23M |
| January 22, 2026 | 26.94 | 26.5 | 0 | 26.94 | 26.28 | 1.07M |
| January 21, 2026 | 26.09 | 26.81 | 0 | 26.98 | 25.91 | 1.66M |
| January 20, 2026 | 26.41 | 26.16 | 0 | 26.41 | 25.8 | 1.35M |
| January 19, 2026 | 25.62 | 26.15 | 0 | 26.63 | 25.55 | 1.67M |
| January 16, 2026 | 26.4 | 25.63 | 0 | 26.56 | 25.63 | 1.24M |
| January 15, 2026 | 25.6 | 26.33 | 0 | 26.49 | 25.55 | 1.8M |
| January 14, 2026 | 25.3 | 25.75 | 0 | 26.33 | 25.2 | 2.36M |
| January 13, 2026 | 25.45 | 25.34 | 0 | 25.66 | 25 | 1.48M |
| January 12, 2026 | 24.45 | 25.29 | 0 | 25.43 | 24.45 | 1.84M |
| January 09, 2026 | 24.36 | 24.43 | 0 | 24.69 | 24.36 | 1.09M |
| January 08, 2026 | 24.29 | 24.35 | 0 | 24.5 | 24.21 | 673,843 |
| January 07, 2026 | 24.64 | 24.35 | 0 | 24.69 | 24.21 | 1.1M |
| January 06, 2026 | 24.45 | 24.7 | 0 | 25.14 | 24.3 | 1.26M |
| January 05, 2026 | 23.68 | 24.56 | 0 | 25.44 | 23.68 | 2.72M |
| December 31, 2025 | 23.75 | 23.68 | 0 | 23.8 | 23.17 | 560,690 |