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

60.72

-0.41(-0.67%)

Updated at June 02 03:00PM

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 ¥879.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 3 years ago would be worth ¥1,468.8, while ¥1000 invested 1 year ago would be worth ¥1,670.43. This corresponds to total returns of -12.06%, 46.88%, 67.04%, respectively, with annualized returns of -2.63%, 13.66%, 67.04%.

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
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
April 13, 2026	75.01	74.03	74.03	76.63	73.63	7.06M
April 10, 2026	72.5	75.82	75.82	77.65	72.5	6.83M
April 09, 2026	74	72.12	72.12	74.18	71.86	4.27M
April 08, 2026	71.48	74.06	74.06	74.59	70.82	5.73M
April 07, 2026	69.8	69.83	69.83	71.45	69.31	2.92M
April 03, 2026	70.8	69.16	69.16	71.48	68.8	3.09M
April 02, 2026	72.12	70.6	70.6	72.56	70.05	3.64M
April 01, 2026	73.01	72.95	72.95	73.93	71.36	3.34M
March 31, 2026	74	71.9	71.9	74.14	71.8	3.5M
March 30, 2026	74.91	74.1	74.1	75.51	72.81	4.77M
March 27, 2026	72	75.72	75.72	76.27	72	5.96M
March 26, 2026	72.31	73.83	73.83	75.5	70.8	6.58M
March 25, 2026	70.4	72.31	72.31	72.92	69.85	5.72M
March 24, 2026	70.71	70.12	70.12	71.36	66.52	8.1M
March 23, 2026	71.99	69.54	69.54	73.5	69.18	6.46M
March 20, 2026	72	72.4	72.4	76.2	72	6.17M
March 19, 2026	73.55	72	72	74.44	71.5	4.69M
March 18, 2026	74.5	74.36	74.36	75.02	73.23	2.87M
March 17, 2026	77.06	74.28	74.28	77.7	74.21	4.68M
March 16, 2026	76.39	77.26	77.26	77.99	75.5	4.96M
March 13, 2026	78.01	76.58	76.58	79.9	76.4	6.55M
March 12, 2026	77.88	78.93	78.93	79.96	76.5	6.59M
March 11, 2026	75.83	77.36	77.36	78.85	75.73	6.78M
March 10, 2026	75	75.7	75.61	76.78	74.96	2.85M
March 09, 2026	73.28	74.2	74.2	75	71.44	8.3M
March 06, 2026	76.89	75.55	75.55	77.8	75.4	4.71M
March 05, 2026	79.08	77.31	77.31	79.8	76.4	5.29M