XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS) SHH

Currency In CNY

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 ¥679.51 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,193.89, while ¥1000 invested 1 year ago would be worth ¥1,030.3. This corresponds to total returns of -32.05%, 19.39%, 3.03%, respectively, with annualized returns of -7.52%, 6.08%, 3.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

688778.SS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2026	60.53	61.36	61.36	62.36	60.02	8.51M
June 16, 2026	60.07	60.51	60.51	61.85	60.01	8.94M
June 15, 2026	58.6	60	60	60.17	58.21	9.3M
June 12, 2026	56.11	57.5	57.5	59.99	55.87	10.05M
June 11, 2026	55.38	55.3	55.3	56.47	54.88	4.88M
June 10, 2026	56.5	55.51	55.51	56.72	54.85	4.58M
June 09, 2026	56.41	56.9	56.9	57.39	54.88	6.77M
June 08, 2026	57.5	55.3	55.3	58.07	53.98	9.91M
June 05, 2026	59.09	58.81	58.81	60.1	57.53	6.28M
June 04, 2026	59.33	59.31	59.31	60.2	58.4	6M
June 03, 2026	61.4	59.85	59.85	61.56	58.96	6.71M
June 02, 2026	61.68	60.72	60.72	61.89	59.46	5.78M
June 01, 2026	62.78	61.13	61.13	63.98	60.91	7.37M
May 29, 2026	65.1	62.82	62.82	66.04	62.4	6.18M
May 28, 2026	66.38	65.13	65.13	66.81	63.44	8.7M
May 27, 2026	67.99	66.27	66.27	69.8	66	7.15M
May 26, 2026	68.59	68.14	68.14	69.09	67.01	5.33M
May 25, 2026	70.32	68.4	68.39	70.8	67.51	5.67M
May 22, 2026	69.85	70.31	70.31	70.87	68.44	6.47M
May 21, 2026	72	69.32	69.32	73.2	69.18	6.91M
May 20, 2026	69.8	71.6	71.6	72.98	69.25	7.41M
May 19, 2026	71.93	70.43	70.43	71.93	68.68	6.46M
May 18, 2026	70.5	71.65	71.65	72.66	69.77	5.75M
May 15, 2026	71.43	71.18	71.18	72.83	70.14	8.44M
May 14, 2026	77.89	71.41	71.41	77.9	71.39	13.59M
May 13, 2026	76.5	77.31	77.31	78.27	75.8	7.42M
May 12, 2026	80.69	76.99	76.99	80.69	76.03	10.41M
May 11, 2026	80.99	80.21	80.21	82.19	79.55	9.13M
May 08, 2026	84.45	81.34	81.34	86.49	80.61	9.44M
May 07, 2026	84.99	85.5	85.5	85.5	83.27	6.73M
May 06, 2026	83.5	84.98	84.98	86.8	81.8	9.18M
April 30, 2026	84.73	82.55	82.55	85.23	82.29	6.58M
April 29, 2026	79.52	85.36	85.36	85.95	79.01	10.58M
April 28, 2026	80.29	79.69	79.69	81.24	78.01	5.66M
April 27, 2026	81.5	80.61	80.61	83.49	80.54	6.19M
April 24, 2026	80	82	82	83.77	78.99	8.62M
April 23, 2026	83	79.91	79.91	83	79.11	13.89M
April 22, 2026	81.67	85.53	85.53	87.6	81.19	12.14M
April 21, 2026	81.35	82.2	82.2	83.38	80.01	9.72M
April 20, 2026	82.84	81.35	81.35	83.83	80.61	10.13M
April 17, 2026	76.2	82.78	82.78	82.78	76	12.66M
April 16, 2026	77.05	76.66	76.66	77.8	75.46	8.12M
April 15, 2026	76	75.8	75.8	77.97	74.76	8.83M
April 14, 2026	74.23	75.43	75.43	75.8	72.34	7.54M