XTC New Energy Materials(Xiamen) Co.,Ltd. - 688778.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	82.18	79.51	79.51	84.22	79.51	15.7M
September 25, 2025	88.94	84.39	84.39	88.94	84.39	18.72M
September 24, 2025	82.99	91.38	91.38	91.51	79.42	22.3M
September 23, 2025	84.36	83.92	83.92	87.98	82.19	16.11M
September 22, 2025	84.2	84.35	84.35	86.51	82.7	13.45M
September 19, 2025	81	86.7	86.7	91.19	81	22.75M
September 18, 2025	79.46	80.69	80.69	84.44	78.78	19.77M
September 17, 2025	81	79.41	79.41	81.89	79.33	14.28M
September 16, 2025	82.18	80.94	80.94	84.32	80.13	18.77M
September 15, 2025	84	82.82	82.82	87.68	82.37	21.47M
September 12, 2025	85.81	86.53	86.53	90.5	81.66	24.55M
September 11, 2025	83.66	86	86	89	81	23.83M
September 10, 2025	78.5	82.11	82.11	84.99	78.2	25.51M
September 09, 2025	77.2	85.11	84.91	86.94	77.2	30.91M
September 08, 2025	73.2	79.01	78.82	82.09	71.5	36.38M
September 05, 2025	57.59	68.41	68.41	68.41	57.05	23.46M
September 04, 2025	60.19	57.01	57.01	62.99	55.91	14.18M
September 03, 2025	61.2	60.2	60.2	63.2	59.68	12.74M
September 02, 2025	59.75	61.2	61.2	63.82	59.21	16.82M
September 01, 2025	58.72	59.2	59.2	60.34	57.55	13.67M
August 29, 2025	54	58.39	58.39	60.38	53.78	16.94M
August 28, 2025	53.98	53.71	53.71	54.85	52	9.41M
August 27, 2025	54.88	54.08	54.08	56.48	54.04	7.36M
August 26, 2025	56	54.91	54.91	56.05	54.77	5.47M
August 25, 2025	55.65	56.25	56.25	57.5	55	8.45M
August 22, 2025	54.3	55.65	55.65	55.88	54.2	7.34M
August 21, 2025	57	54.71	54.71	57.1	53.79	12.48M
August 20, 2025	56.41	57.3	57.3	57.38	54.94	7.44M
August 19, 2025	56.95	56.77	56.77	58.87	56.48	10.34M
August 18, 2025	51.6	56.95	56.95	58.58	51.51	13.57M
August 15, 2025	51	51.43	51.43	52.22	51	5.69M
August 14, 2025	52.53	51.48	51.48	52.65	51	5.46M
August 13, 2025	50.99	52.58	52.58	52.78	50.75	7.51M
August 12, 2025	52	51.2	51.2	52	50.6	3.98M
August 11, 2025	49.21	51.85	51.85	52.18	49.2	8.28M
August 08, 2025	49.7	49.22	49.22	50.1	48.85	4.23M
August 07, 2025	52	49.86	49.86	52	49.51	7.54M
August 06, 2025	50.02	52.17	52.17	52.4	49.7	6.42M
August 05, 2025	50.59	50.12	50.12	51	49.8	4M
August 04, 2025	49.88	50.14	50.14	50.5	49.13	4.01M
August 01, 2025	49.22	49.81	49.81	51.35	48.5	5.26M
July 31, 2025	50.1	49.2	49.2	51.19	48.98	5.38M
July 30, 2025	52.57	50.37	50.37	52.6	49.95	6.9M
July 29, 2025	50.35	52.58	52.58	54.08	50	11.02M
July 28, 2025	48.03	50.35	50.35	50.82	47.03	9.62M
July 25, 2025	48.5	48.13	48.13	48.83	47.83	4.55M
July 24, 2025	47.53	48.84	48.84	49.36	47.34	8.02M
July 23, 2025	50.2	47.74	47.74	50.2	47.38	9.26M
July 22, 2025	49.4	49.9	49.9	50.68	47.5	9.72M
July 21, 2025	48.9	48.14	48.14	49.87	47.78	7.07M
July 18, 2025	46.56	48.25	48.25	48.88	46.4	10.11M
July 17, 2025	46.01	46.1	46.1	46.68	45.55	6.73M
July 16, 2025	45.87	45.99	45.99	46.93	45.55	5.57M
July 15, 2025	45.5	45.92	45.92	46.63	45.44	4.86M
July 14, 2025	45.79	45.65	45.65	46.11	45	4.01M
July 11, 2025	45.51	45.74	45.74	46.46	45.31	3.79M
July 10, 2025	46.25	45.6	45.6	46.48	45.46	5.54M
July 09, 2025	46.94	46.33	46.33	47.59	46.11	4.8M
July 08, 2025	46.88	46.98	46.98	47.49	46.46	5.09M
July 07, 2025	45.96	47.09	47.09	47.86	45.67	5.45M

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