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

79.01

+10.6(+15.49%)

Updated at September 08 03:00PM

Currency In CNY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202557.5968.4168.4168.4157.0523.46M
September 04, 202560.1957.0157.0162.9955.9114.18M
September 03, 202561.260.260.263.259.6812.74M
September 02, 202559.7561.261.263.8259.2116.82M
September 01, 202558.7259.259.260.3457.5513.67M
August 29, 20255458.3958.3960.3853.7816.94M
August 28, 202553.9853.7153.7154.85529.41M
August 27, 202554.8854.0854.0856.4854.047.36M
August 26, 20255654.9154.9156.0554.775.47M
August 25, 202555.6556.2556.2557.5558.45M
August 22, 202554.355.6555.6555.8854.27.34M
August 21, 20255754.7154.7157.153.7912.48M
August 20, 202556.4157.357.357.3854.947.44M
August 19, 202556.9556.7756.7758.8756.4810.34M
August 18, 202551.656.9556.9558.5851.5113.57M
August 15, 20255151.4351.4352.22515.69M
August 14, 202552.5351.4851.4852.65515.46M
August 13, 202550.9952.5852.5852.7850.757.51M
August 12, 20255251.251.25250.63.98M
August 11, 202549.2151.8551.8552.1849.28.28M
August 08, 202549.749.2249.2250.148.854.23M
August 07, 20255249.8649.865249.517.54M
August 06, 202550.0252.1752.1752.449.76.42M
August 05, 202550.5950.1250.125149.84M
August 04, 202549.8850.1450.1450.549.134.01M
August 01, 202549.2249.8149.8151.3548.55.26M
July 31, 202550.149.249.251.1948.985.38M
July 30, 202552.5750.3750.3752.649.956.9M
July 29, 202550.3552.5852.5854.085011.02M
July 28, 202548.0350.3550.3550.8247.039.62M
July 25, 202548.548.1348.1348.8347.834.55M
July 24, 202547.5348.8448.8449.3647.348.02M
July 23, 202550.247.7447.7450.247.389.26M
July 22, 202549.449.949.950.6847.59.72M
July 21, 202548.948.1448.1449.8747.787.07M
July 18, 202546.5648.2548.2548.8846.410.11M
July 17, 202546.0146.146.146.6845.556.73M
July 16, 202545.8745.9945.9946.9345.555.57M
July 15, 202545.545.9245.9246.6345.444.86M
July 14, 202545.7945.6545.6546.11454.01M
July 11, 202545.5145.7445.7446.4645.313.79M
July 10, 202546.2545.645.646.4845.465.54M
July 09, 202546.9446.3346.3347.5946.114.8M
July 08, 202546.8846.9846.9847.4946.465.09M
July 07, 202545.9647.0947.0947.8645.675.45M
July 04, 202547.546.446.447.545.658.69M
July 03, 20254747.8847.8849.7946.188.99M
July 02, 202547.0847.0146.6747.6546.665.86M
July 01, 202546.9247.4547.1147.5245.398.66M
June 30, 202546.5746.646.2747.5846.1710.18M
June 27, 202549.1247.9247.5849.9147.3211.7M
June 26, 202559.258.6758.6761.9858.559.05M
June 25, 202559.660.7960.7960.81599.25M
June 24, 202554.9359.1959.1959.554.8510.5M
June 23, 20255555.155.156.3254.385.76M
June 20, 202553.55555555.3653.556.65M
June 19, 202554.0153.5553.5556.9953.258.11M
June 18, 202553.654.1154.1154.3534.47M
June 17, 202553.553.6553.6554.6453.175.54M
June 16, 202553.753.5253.5254.352.95.33M