XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
688778.SS Historical Return
If you invested ¥1000 in XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS) since IPO date, it would be worth ¥607.39 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥451.99, while ¥1000 invested 1 year ago would be worth ¥487.67. This corresponds to total returns of -39.26%, -54.8%, -51.23%, respectively, with annualized returns of -9.31%, -14.69%, -51.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
688778.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 43.26 | 42.05 | 42.05 | 43.35 | 41.03 | 5.23M |
| September 10, 2026 | 44.17 | 43.26 | 43.26 | 44.17 | 43.04 | 3.59M |
| September 09, 2026 | 44.47 | 43.96 | 43.96 | 44.7 | 43.54 | 4.37M |
| September 08, 2026 | 45.12 | 44.4 | 44.4 | 45.23 | 44.25 | 4.08M |
| September 07, 2026 | 46.19 | 45.13 | 45.13 | 46.37 | 45.08 | 4.55M |
| September 04, 2026 | 46.45 | 46.13 | 46.13 | 47.56 | 45.93 | 6.21M |
| September 03, 2026 | 44.34 | 46.44 | 46.44 | 46.98 | 44 | 9.67M |
| September 02, 2026 | 44.92 | 44.4 | 44.4 | 45.35 | 43.54 | 7.11M |
| September 01, 2026 | 45.62 | 45.4 | 45.4 | 46.04 | 45.2 | 4.12M |
| August 31, 2026 | 47 | 45.72 | 45.72 | 47.29 | 44.61 | 9.22M |
| August 28, 2026 | 47.07 | 47.55 | 47.55 | 48.67 | 46.77 | 6.49M |
| August 27, 2026 | 46.65 | 47.02 | 47.02 | 47.17 | 45.78 | 5.03M |
| August 26, 2026 | 45.79 | 46.8 | 46.8 | 47.9 | 45.51 | 7.37M |
| August 25, 2026 | 46.6 | 45.51 | 45.51 | 46.79 | 44.98 | 5.03M |
| August 24, 2026 | 46.2 | 46.89 | 46.89 | 48.38 | 45.96 | 7.92M |
| August 21, 2026 | 46.21 | 45.88 | 45.88 | 47.23 | 45.2 | 5.62M |
| August 20, 2026 | 47.1 | 45.94 | 45.94 | 47.2 | 45.71 | 4.94M |
| August 19, 2026 | 47.7 | 46.49 | 46.49 | 48.45 | 46.34 | 4.93M |
| August 18, 2026 | 49.46 | 48.35 | 48.35 | 49.46 | 48.05 | 4.19M |
| August 17, 2026 | 48.23 | 49.11 | 49.11 | 49.16 | 47.71 | 4.97M |
| August 14, 2026 | 47.91 | 48.01 | 48.01 | 49.08 | 47.56 | 4.33M |
| August 13, 2026 | 48.77 | 47.91 | 47.91 | 49.22 | 47.88 | 5.08M |
| August 12, 2026 | 48.35 | 48.83 | 48.83 | 49.85 | 48.04 | 6.25M |
| August 11, 2026 | 48.85 | 48.35 | 48.35 | 49.9 | 48.2 | 5.84M |
| August 10, 2026 | 47.91 | 49.12 | 49.12 | 49.46 | 47.9 | 9.17M |
| August 07, 2026 | 47.15 | 47.42 | 47.42 | 47.68 | 46.22 | 7.31M |
| August 06, 2026 | 48.1 | 47.11 | 47.11 | 48.47 | 46.64 | 6.91M |
| August 05, 2026 | 46.53 | 47.85 | 47.85 | 47.89 | 46.35 | 7.04M |
| August 04, 2026 | 46.2 | 46.58 | 46.58 | 46.93 | 46.01 | 5.72M |
| August 03, 2026 | 46.09 | 46.18 | 46.18 | 46.89 | 45.01 | 5.07M |
| July 31, 2026 | 47.7 | 46.09 | 46.09 | 47.77 | 45.88 | 7.58M |
| July 30, 2026 | 45.8 | 46.46 | 46.46 | 47.06 | 45.45 | 7.62M |
| July 29, 2026 | 44.36 | 46.33 | 46.33 | 47.1 | 44.18 | 8.44M |
| July 28, 2026 | 44.82 | 44.53 | 44.53 | 45.56 | 44.44 | 5.18M |
| July 27, 2026 | 44.15 | 45.37 | 45.37 | 45.58 | 43.81 | 6.46M |
| July 23, 2026 | 44.26 | 45.51 | 45.51 | 45.58 | 43.67 | 7.4M |
| July 22, 2026 | 44.3 | 43.87 | 43.87 | 45.01 | 43.71 | 5.95M |
| July 21, 2026 | 43.02 | 44.87 | 44.87 | 45.54 | 42.81 | 10.58M |
| July 20, 2026 | 44.6 | 43 | 43 | 44.98 | 42.05 | 9.25M |
| July 17, 2026 | 45.8 | 44.14 | 44.14 | 46.45 | 44.09 | 7.68M |
| July 16, 2026 | 46.67 | 46.28 | 46.28 | 47.6 | 45.81 | 8.57M |
| July 15, 2026 | 48.23 | 46.79 | 46.79 | 48.36 | 46.4 | 8.82M |
| July 14, 2026 | 46.92 | 46.77 | 46.77 | 47.11 | 45.21 | 9.69M |
| July 13, 2026 | 48.89 | 46.92 | 46.92 | 48.89 | 46.7 | 8.95M |
| July 10, 2026 | 50.78 | 49.65 | 49.65 | 50.8 | 48.48 | 9.89M |
| July 09, 2026 | 49.83 | 50.09 | 50.09 | 50.47 | 47.43 | 10.79M |
| July 08, 2026 | 52.72 | 49.83 | 49.83 | 52.85 | 49.83 | 8.54M |
| July 07, 2026 | 52.32 | 52.88 | 52.88 | 55.12 | 52.25 | 9.07M |
| July 06, 2026 | 52.04 | 52.31 | 52.31 | 54.75 | 52.03 | 7.97M |
| July 03, 2026 | 53.13 | 52.31 | 52.31 | 53.45 | 52.3 | 6.13M |
| July 02, 2026 | 54 | 53 | 53 | 54.74 | 52.6 | 6.58M |
| July 01, 2026 | 54.61 | 54.67 | 54.67 | 55.75 | 53.02 | 9.39M |
| June 30, 2026 | 51.84 | 54.4 | 54.4 | 54.5 | 51.32 | 8.23M |
| June 29, 2026 | 52.5 | 51.82 | 51.82 | 52.98 | 51.13 | 8.66M |
| June 26, 2026 | 55.88 | 52.06 | 52.06 | 55.96 | 52.06 | 7.25M |
| June 25, 2026 | 57.33 | 55.7 | 55.7 | 57.33 | 55.43 | 7.36M |
| June 24, 2026 | 57 | 57.53 | 57.53 | 58.7 | 55.95 | 8.23M |
| June 23, 2026 | 61.7 | 57.53 | 57.53 | 61.7 | 57.19 | 9.9M |
| June 22, 2026 | 61 | 61.7 | 61.7 | 61.72 | 59.65 | 10.54M |
| June 18, 2026 | 61.05 | 60.97 | 60.97 | 61.82 | 59.9 | 7.61M |
AD
