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 ¥664.45 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥685.8, while ¥1000 invested 1 year ago would be worth ¥826.37. This corresponds to total returns of -33.56%, -31.42%, -17.36%, respectively, with annualized returns of -7.78%, -7.27%, -17.36%.

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
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
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