Xi'an Manareco New Materials Co.,Ltd (688550.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
At close: 03:00PM CST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 35.50 | 36.06 | 35.11 | 35.37 | 35.37 | 1,036,865 |
| 22 May 2024 | 36.45 | 36.45 | 35.22 | 35.63 | 35.63 | 1,121,346 |
| 21 May 2024 | 35.23 | 36.44 | 35.23 | 36.01 | 36.01 | 1,367,109 |
| 20 May 2024 | 35.49 | 36.45 | 35.18 | 35.58 | 35.58 | 1,525,225 |
| 17 May 2024 | 34.64 | 35.39 | 33.81 | 35.39 | 35.39 | 1,613,868 |
| 16 May 2024 | 34.92 | 35.50 | 33.95 | 34.54 | 34.54 | 2,852,308 |
| 15 May 2024 | 36.61 | 36.99 | 34.74 | 34.74 | 34.74 | 2,941,776 |
| 14 May 2024 | 36.41 | 37.98 | 36.41 | 36.73 | 36.73 | 2,686,963 |
| 13 May 2024 | 40.00 | 40.00 | 36.40 | 37.30 | 37.30 | 4,661,810 |
| 10 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 09 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 08 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 07 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 06 May 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 30 Apr 2024 | 35.50 | 36.18 | 35.19 | 36.12 | 36.12 | 1,331,005 |
| 29 Apr 2024 | 35.10 | 35.87 | 35.10 | 35.56 | 35.56 | 1,451,929 |
| 26 Apr 2024 | 34.20 | 35.70 | 34.11 | 35.04 | 35.04 | 1,491,058 |
| 25 Apr 2024 | 33.88 | 34.42 | 33.65 | 34.23 | 34.23 | 766,974 |
| 24 Apr 2024 | 33.56 | 33.98 | 33.40 | 33.78 | 33.78 | 826,457 |
| 23 Apr 2024 | 33.60 | 33.92 | 33.00 | 33.52 | 33.52 | 769,549 |
| 22 Apr 2024 | 34.18 | 34.43 | 33.23 | 33.55 | 33.55 | 749,543 |
| 19 Apr 2024 | 33.55 | 34.28 | 33.35 | 34.21 | 34.21 | 934,131 |
| 18 Apr 2024 | 32.90 | 34.37 | 32.81 | 34.10 | 34.10 | 1,529,448 |
| 17 Apr 2024 | 33.37 | 34.13 | 32.52 | 33.61 | 33.61 | 2,451,413 |
| 16 Apr 2024 | 34.50 | 34.50 | 32.51 | 32.93 | 32.93 | 1,489,813 |
| 15 Apr 2024 | 33.50 | 34.98 | 32.50 | 33.40 | 33.40 | 1,890,586 |
| 12 Apr 2024 | 34.50 | 34.51 | 33.81 | 34.04 | 34.04 | 622,504 |
| 11 Apr 2024 | 34.32 | 34.70 | 33.91 | 34.22 | 34.22 | 1,131,346 |
| 10 Apr 2024 | 34.85 | 35.34 | 34.23 | 34.67 | 34.67 | 1,061,473 |
| 09 Apr 2024 | 34.66 | 35.06 | 34.30 | 34.87 | 34.87 | 861,648 |
| 08 Apr 2024 | 35.85 | 36.69 | 34.92 | 34.94 | 34.94 | 1,331,356 |
| 03 Apr 2024 | 34.47 | 35.92 | 34.16 | 35.85 | 35.85 | 2,010,157 |
| 02 Apr 2024 | 35.77 | 35.85 | 32.98 | 34.70 | 34.70 | 3,926,576 |
| 01 Apr 2024 | 36.67 | 37.00 | 34.90 | 35.88 | 35.88 | 3,766,486 |
| 29 Mar 2024 | 36.20 | 36.64 | 35.78 | 36.69 | 36.69 | 450,370 |
| 28 Mar 2024 | 36.69 | 37.08 | 35.92 | 36.35 | 36.35 | 1,747,586 |
| 27 Mar 2024 | 37.06 | 37.40 | 36.30 | 36.70 | 36.70 | 821,392 |
| 26 Mar 2024 | 37.82 | 38.06 | 37.00 | 37.30 | 37.30 | 577,140 |
| 25 Mar 2024 | 38.51 | 38.83 | 37.80 | 37.80 | 37.80 | 730,435 |
| 22 Mar 2024 | 38.59 | 38.95 | 38.08 | 38.85 | 38.85 | 936,352 |
| 21 Mar 2024 | 38.80 | 39.13 | 38.51 | 38.59 | 38.59 | 524,320 |
| 20 Mar 2024 | 38.61 | 39.10 | 38.44 | 38.80 | 38.80 | 661,984 |
| 19 Mar 2024 | 39.30 | 39.68 | 38.38 | 38.65 | 38.65 | 1,142,014 |
| 18 Mar 2024 | 38.89 | 39.77 | 38.03 | 39.36 | 39.36 | 1,497,861 |
| 15 Mar 2024 | 36.64 | 39.33 | 36.43 | 39.05 | 39.05 | 2,356,365 |
| 14 Mar 2024 | 37.28 | 37.55 | 36.20 | 36.70 | 36.70 | 866,018 |
| 13 Mar 2024 | 37.00 | 37.58 | 36.85 | 36.95 | 36.95 | 926,587 |
| 12 Mar 2024 | 37.02 | 37.29 | 36.82 | 37.20 | 37.20 | 541,248 |
| 11 Mar 2024 | 36.81 | 37.15 | 36.39 | 37.02 | 37.02 | 899,542 |
| 08 Mar 2024 | 36.99 | 37.42 | 36.50 | 36.81 | 36.81 | 971,646 |
| 07 Mar 2024 | 37.60 | 38.25 | 36.80 | 36.85 | 36.85 | 736,894 |
| 06 Mar 2024 | 36.70 | 37.59 | 36.42 | 37.29 | 37.29 | 886,525 |
| 05 Mar 2024 | 36.42 | 37.17 | 35.90 | 36.79 | 36.79 | 1,255,602 |
| 04 Mar 2024 | 36.30 | 36.89 | 35.40 | 36.42 | 36.42 | 1,455,321 |
| 01 Mar 2024 | 36.73 | 36.90 | 35.80 | 36.00 | 36.00 | 1,724,935 |
| 29 Feb 2024 | 35.97 | 36.99 | 35.72 | 36.96 | 36.96 | 2,612,485 |
| 28 Feb 2024 | 37.35 | 38.43 | 35.60 | 36.34 | 36.34 | 2,192,571 |
| 27 Feb 2024 | 36.10 | 37.77 | 35.92 | 37.68 | 37.68 | 1,284,355 |
| 26 Feb 2024 | 35.63 | 36.88 | 35.51 | 36.44 | 36.44 | 1,186,817 |
| 23 Feb 2024 | 35.50 | 36.12 | 33.98 | 36.08 | 36.08 | 2,601,307 |
| 22 Feb 2024 | 35.03 | 35.80 | 34.55 | 35.80 | 35.80 | 1,261,135 |
| 21 Feb 2024 | 35.01 | 36.25 | 35.01 | 35.26 | 35.26 | 1,194,950 |
| 20 Feb 2024 | 35.19 | 35.48 | 34.56 | 35.27 | 35.27 | 676,187 |
| 19 Feb 2024 | 34.95 | 35.90 | 33.46 | 35.27 | 35.27 | 1,332,096 |
| 08 Feb 2024 | 33.49 | 34.90 | 33.03 | 34.70 | 34.70 | 880,177 |
| 07 Feb 2024 | 32.45 | 33.69 | 31.83 | 33.43 | 33.43 | 1,886,429 |
| 06 Feb 2024 | 29.60 | 33.82 | 28.78 | 32.45 | 32.45 | 2,046,483 |
| 05 Feb 2024 | 30.00 | 31.06 | 29.01 | 30.43 | 30.43 | 1,602,237 |
| 02 Feb 2024 | 31.67 | 31.67 | 29.79 | 31.20 | 31.20 | 1,517,430 |
| 01 Feb 2024 | 30.15 | 31.60 | 29.20 | 31.20 | 31.20 | 1,463,363 |
| 31 Jan 2024 | 30.43 | 31.14 | 29.90 | 30.73 | 30.73 | 1,391,142 |
| 30 Jan 2024 | 31.87 | 31.87 | 31.10 | 31.32 | 31.32 | 747,916 |
| 29 Jan 2024 | 32.56 | 32.92 | 30.98 | 31.85 | 31.85 | 2,423,461 |
| 26 Jan 2024 | 33.33 | 34.18 | 31.81 | 32.66 | 32.66 | 1,992,436 |
| 25 Jan 2024 | 32.53 | 33.57 | 31.03 | 33.48 | 33.48 | 2,027,637 |
| 24 Jan 2024 | 33.21 | 33.58 | 31.02 | 32.50 | 32.50 | 2,895,520 |
| 23 Jan 2024 | 33.98 | 33.98 | 32.08 | 33.55 | 33.55 | 819,074 |
| 22 Jan 2024 | 35.82 | 35.84 | 33.00 | 33.00 | 33.00 | 1,528,560 |
| 19 Jan 2024 | 36.32 | 36.32 | 35.42 | 35.82 | 35.82 | 472,517 |
| 18 Jan 2024 | 35.41 | 36.61 | 34.69 | 36.33 | 36.33 | 1,095,290 |
| 17 Jan 2024 | 37.04 | 37.06 | 35.75 | 35.84 | 35.84 | 818,345 |
| 16 Jan 2024 | 37.54 | 37.57 | 36.40 | 37.20 | 37.20 | 850,320 |
| 15 Jan 2024 | 37.35 | 37.79 | 37.13 | 37.69 | 37.69 | 869,337 |
| 12 Jan 2024 | 36.53 | 38.16 | 36.53 | 37.73 | 37.73 | 2,192,160 |
| 11 Jan 2024 | 36.70 | 36.98 | 36.16 | 36.83 | 36.83 | 1,079,399 |
| 10 Jan 2024 | 37.49 | 38.02 | 36.33 | 36.34 | 36.34 | 1,814,241 |
| 09 Jan 2024 | 38.82 | 39.03 | 35.41 | 37.99 | 37.99 | 4,231,685 |
| 08 Jan 2024 | 38.79 | 39.28 | 38.15 | 38.82 | 38.82 | 1,485,781 |
| 05 Jan 2024 | 38.84 | 39.30 | 38.10 | 38.58 | 38.58 | 1,213,445 |
| 04 Jan 2024 | 39.30 | 39.74 | 38.43 | 38.83 | 38.83 | 1,067,801 |
| 03 Jan 2024 | 39.51 | 40.10 | 39.06 | 39.33 | 39.33 | 1,250,060 |
| 02 Jan 2024 | 39.70 | 40.10 | 39.10 | 39.77 | 39.77 | 2,090,624 |
| 29 Dec 2023 | 37.99 | 39.88 | 37.70 | 39.68 | 39.68 | 2,951,837 |
| 28 Dec 2023 | 38.49 | 38.49 | 37.55 | 37.80 | 37.80 | 1,946,385 |
| 27 Dec 2023 | 37.08 | 38.59 | 36.92 | 38.37 | 38.37 | 2,006,078 |
| 26 Dec 2023 | 37.13 | 37.49 | 36.58 | 37.10 | 37.10 | 1,131,594 |
| 25 Dec 2023 | 37.72 | 38.34 | 36.80 | 37.57 | 37.57 | 1,408,387 |
| 22 Dec 2023 | 37.52 | 38.35 | 37.00 | 37.96 | 37.96 | 1,501,873 |
| 21 Dec 2023 | 36.71 | 37.77 | 36.19 | 37.52 | 37.52 | 2,303,497 |
| 20 Dec 2023 | 37.51 | 37.51 | 36.53 | 36.86 | 36.86 | 1,221,241 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.