XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS)
Shanghai - Shanghai Delayed price. Currency in CNY
Add to watchlist
As of 11:29AM CST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 31.41 | 32.02 | 31.07 | 31.83 | 31.83 | 552,417 |
| 25 Jun 2024 | 31.74 | 32.12 | 31.31 | 31.54 | 31.54 | 916,229 |
| 24 Jun 2024 | 32.72 | 32.90 | 31.59 | 31.63 | 31.63 | 1,921,584 |
| 21 Jun 2024 | 33.84 | 33.85 | 32.97 | 32.99 | 32.99 | 1,247,259 |
| 20 Jun 2024 | 34.32 | 34.50 | 33.61 | 33.73 | 33.73 | 1,500,576 |
| 19 Jun 2024 | 37.00 | 37.00 | 34.20 | 34.25 | 34.25 | 2,233,919 |
| 18 Jun 2024 | 34.68 | 35.17 | 34.08 | 34.63 | 34.63 | 1,728,802 |
| 17 Jun 2024 | 33.33 | 34.57 | 33.14 | 34.27 | 34.27 | 1,940,472 |
| 14 Jun 2024 | 34.01 | 34.01 | 32.31 | 33.32 | 33.32 | 2,179,342 |
| 13 Jun 2024 | 34.45 | 35.22 | 33.89 | 34.71 | 34.71 | 1,642,610 |
| 12 Jun 2024 | 34.38 | 34.67 | 34.04 | 34.50 | 34.50 | 1,220,456 |
| 11 Jun 2024 | 33.70 | 34.49 | 33.19 | 34.38 | 34.38 | 1,329,404 |
| 07 Jun 2024 | 34.78 | 35.20 | 33.56 | 33.76 | 33.76 | 1,692,712 |
| 06 Jun 2024 | 35.57 | 36.10 | 34.50 | 34.57 | 34.57 | 2,037,801 |
| 05 Jun 2024 | 35.24 | 36.83 | 35.23 | 35.60 | 35.60 | 2,889,316 |
| 04 Jun 2024 | 35.74 | 35.75 | 34.80 | 35.39 | 35.39 | 1,415,050 |
| 03 Jun 2024 | 35.33 | 35.75 | 34.46 | 35.74 | 35.74 | 1,834,815 |
| 31 May 2024 | 35.06 | 35.55 | 35.06 | 35.38 | 35.38 | 1,385,231 |
| 30 May 2024 | 35.00 | 35.50 | 34.80 | 35.15 | 35.15 | 1,620,165 |
| 29 May 2024 | 34.69 | 35.64 | 34.60 | 34.95 | 34.95 | 1,421,314 |
| 28 May 2024 | 35.03 | 35.03 | 34.27 | 34.50 | 34.50 | 1,275,381 |
| 27 May 2024 | 35.28 | 35.28 | 34.40 | 35.03 | 35.03 | 1,440,924 |
| 24 May 2024 | 35.91 | 36.43 | 34.77 | 34.81 | 34.81 | 2,004,778 |
| 23 May 2024 | 36.92 | 36.92 | 35.88 | 36.14 | 36.14 | 2,339,391 |
| 22 May 2024 | 36.67 | 37.09 | 36.46 | 36.96 | 36.96 | 1,713,759 |
| 21 May 2024 | 37.00 | 37.20 | 36.31 | 36.78 | 36.78 | 2,295,845 |
| 20 May 2024 | 35.16 | 37.31 | 35.16 | 37.24 | 37.24 | 4,005,210 |
| 17 May 2024 | 35.17 | 35.68 | 34.63 | 35.60 | 35.60 | 1,447,936 |
| 16 May 2024 | 35.38 | 35.78 | 34.86 | 35.05 | 35.05 | 1,568,388 |
| 15 May 2024 | 36.06 | 36.39 | 35.24 | 35.28 | 35.28 | 1,487,180 |
| 14 May 2024 | 36.73 | 36.96 | 35.90 | 36.07 | 36.07 | 1,828,433 |
| 13 May 2024 | 36.82 | 37.08 | 36.01 | 36.45 | 36.45 | 1,989,561 |
| 10 May 2024 | 37.00 | 37.55 | 36.61 | 37.08 | 37.08 | 2,530,703 |
| 09 May 2024 | 35.72 | 37.93 | 35.72 | 37.36 | 37.36 | 4,546,070 |
| 08 May 2024 | 37.05 | 37.10 | 35.70 | 35.72 | 35.72 | 3,219,226 |
| 07 May 2024 | 39.00 | 39.40 | 36.48 | 36.79 | 36.79 | 6,327,798 |
| 06 May 2024 | 37.45 | 39.64 | 37.44 | 39.00 | 39.00 | 7,085,958 |
| 30 Apr 2024 | 35.37 | 36.16 | 35.18 | 36.04 | 36.04 | 4,239,536 |
| 29 Apr 2024 | 34.50 | 35.72 | 34.05 | 35.11 | 35.11 | 3,226,181 |
| 26 Apr 2024 | 32.73 | 34.63 | 32.73 | 34.51 | 34.51 | 3,288,588 |
| 25 Apr 2024 | 31.92 | 33.33 | 31.80 | 33.05 | 33.05 | 2,549,442 |
| 24 Apr 2024 | 32.67 | 32.77 | 31.72 | 32.10 | 32.10 | 2,331,391 |
| 23 Apr 2024 | 32.46 | 33.13 | 32.46 | 32.66 | 32.66 | 1,916,310 |
| 22 Apr 2024 | 32.67 | 33.39 | 31.77 | 32.71 | 32.71 | 2,541,314 |
| 19 Apr 2024 | 33.19 | 34.04 | 32.25 | 32.59 | 32.59 | 3,309,756 |
| 18 Apr 2024 | 32.60 | 35.02 | 32.10 | 33.70 | 33.70 | 6,153,603 |
| 17 Apr 2024 | 30.97 | 32.15 | 30.97 | 31.79 | 31.79 | 2,281,429 |
| 16 Apr 2024 | 32.29 | 32.61 | 30.58 | 30.75 | 30.75 | 3,009,969 |
| 15 Apr 2024 | 32.50 | 33.50 | 32.15 | 32.54 | 32.54 | 2,677,027 |
| 12 Apr 2024 | 34.45 | 34.58 | 32.60 | 32.63 | 32.63 | 3,902,695 |
| 11 Apr 2024 | 34.73 | 35.93 | 34.13 | 34.63 | 34.63 | 3,771,516 |
| 10 Apr 2024 | 35.68 | 35.98 | 34.68 | 35.13 | 35.13 | 4,661,227 |
| 09 Apr 2024 | 33.13 | 36.60 | 33.13 | 35.31 | 35.31 | 7,688,153 |
| 08 Apr 2024 | 33.77 | 35.08 | 33.12 | 33.18 | 33.18 | 2,273,906 |
| 03 Apr 2024 | 34.79 | 35.88 | 34.20 | 34.29 | 34.29 | 3,180,772 |
| 02 Apr 2024 | 33.87 | 35.23 | 33.32 | 34.79 | 34.79 | 2,933,506 |
| 01 Apr 2024 | 32.48 | 33.85 | 32.40 | 33.58 | 33.58 | 1,801,873 |
| 29 Mar 2024 | 32.34 | 32.66 | 32.03 | 32.17 | 32.17 | 550,028 |
| 28 Mar 2024 | 32.59 | 32.76 | 31.85 | 32.08 | 32.08 | 1,132,475 |
| 27 Mar 2024 | 33.35 | 33.41 | 31.80 | 31.85 | 31.85 | 1,339,480 |
| 26 Mar 2024 | 33.00 | 33.85 | 32.82 | 33.35 | 33.35 | 1,591,379 |
| 25 Mar 2024 | 33.75 | 33.95 | 32.70 | 32.79 | 32.79 | 1,469,526 |
| 22 Mar 2024 | 35.05 | 35.05 | 33.88 | 33.90 | 33.90 | 1,413,885 |
| 21 Mar 2024 | 35.90 | 36.17 | 34.73 | 35.01 | 35.01 | 1,561,755 |
| 20 Mar 2024 | 35.93 | 36.26 | 35.55 | 35.90 | 35.90 | 1,180,554 |
| 19 Mar 2024 | 36.03 | 36.23 | 35.70 | 35.93 | 35.93 | 1,411,952 |
| 18 Mar 2024 | 35.49 | 36.09 | 35.17 | 36.06 | 36.06 | 2,352,344 |
| 15 Mar 2024 | 34.56 | 35.35 | 34.22 | 35.26 | 35.26 | 1,758,398 |
| 14 Mar 2024 | 34.90 | 35.14 | 34.18 | 34.50 | 34.50 | 1,151,250 |
| 13 Mar 2024 | 35.10 | 35.44 | 34.82 | 34.90 | 34.90 | 1,434,120 |
| 12 Mar 2024 | 35.58 | 35.88 | 34.89 | 35.20 | 35.20 | 2,474,942 |
| 11 Mar 2024 | 34.40 | 36.20 | 34.18 | 35.82 | 35.82 | 3,532,515 |
| 08 Mar 2024 | 33.99 | 34.48 | 33.90 | 34.08 | 34.08 | 1,317,361 |
| 07 Mar 2024 | 34.33 | 34.85 | 33.76 | 33.76 | 33.76 | 1,455,632 |
| 06 Mar 2024 | 33.40 | 34.88 | 33.16 | 34.30 | 34.30 | 1,857,733 |
| 05 Mar 2024 | 34.50 | 34.57 | 33.50 | 33.61 | 33.61 | 1,944,605 |
| 04 Mar 2024 | 35.30 | 35.72 | 34.59 | 34.81 | 34.81 | 1,591,160 |
| 01 Mar 2024 | 35.50 | 36.13 | 34.83 | 35.29 | 35.29 | 2,267,127 |
| 29 Feb 2024 | 33.78 | 35.46 | 33.40 | 35.33 | 35.33 | 2,624,780 |
| 28 Feb 2024 | 34.30 | 35.86 | 33.35 | 33.40 | 33.40 | 3,933,507 |
| 27 Feb 2024 | 33.15 | 33.96 | 33.15 | 33.96 | 33.96 | 1,850,636 |
| 26 Feb 2024 | 33.36 | 33.98 | 32.91 | 33.49 | 33.49 | 1,708,211 |
| 23 Feb 2024 | 33.25 | 33.58 | 32.85 | 33.45 | 33.45 | 1,546,999 |
| 22 Feb 2024 | 33.07 | 33.74 | 32.71 | 33.26 | 33.26 | 1,612,296 |
| 21 Feb 2024 | 32.87 | 34.40 | 32.65 | 33.53 | 33.53 | 2,189,344 |
| 20 Feb 2024 | 33.99 | 33.99 | 32.45 | 33.14 | 33.14 | 2,148,442 |
| 19 Feb 2024 | 36.15 | 36.44 | 33.37 | 34.07 | 34.07 | 3,014,139 |
| 08 Feb 2024 | 35.17 | 39.80 | 34.53 | 35.45 | 35.45 | 5,535,877 |
| 07 Feb 2024 | 30.41 | 35.63 | 30.39 | 35.15 | 35.15 | 4,609,313 |
| 06 Feb 2024 | 27.22 | 30.48 | 26.13 | 30.45 | 30.45 | 2,938,800 |
| 05 Feb 2024 | 27.82 | 28.00 | 25.32 | 26.79 | 26.79 | 2,923,344 |
| 02 Feb 2024 | 30.06 | 30.46 | 26.92 | 27.72 | 27.72 | 2,816,614 |
| 01 Feb 2024 | 30.22 | 30.92 | 29.64 | 30.05 | 30.05 | 1,200,503 |
| 31 Jan 2024 | 31.24 | 32.00 | 30.09 | 30.10 | 30.10 | 1,298,990 |
| 30 Jan 2024 | 32.12 | 32.61 | 31.30 | 31.32 | 31.32 | 1,248,027 |
| 29 Jan 2024 | 34.91 | 35.50 | 32.73 | 32.77 | 32.77 | 1,814,976 |
| 26 Jan 2024 | 35.29 | 35.57 | 34.80 | 34.80 | 34.80 | 663,934 |
| 25 Jan 2024 | 33.78 | 35.36 | 33.48 | 35.30 | 35.30 | 949,443 |
| 24 Jan 2024 | 34.64 | 35.49 | 32.36 | 33.88 | 33.88 | 1,502,778 |
| 23 Jan 2024 | 34.44 | 35.42 | 34.27 | 34.49 | 34.49 | 1,168,209 |
| *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.