Skip to main content
logo
Earth-Panda Advanced Magnetic Material Co.,Ltd. (SHA:688077)
China flag China · Delayed Price · Currency is CNY
26.11
+0.06 (0.23%)
Sep 14, 2026, 3:00 PM CST

SHA:688077 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 14, 202625.8926.4625.5826.1126.110.23%1,281,656
Sep 11, 202626.5026.7625.5026.0526.05-2.69%1,628,805
Sep 10, 202627.2827.3826.7126.7726.77-2.05%1,185,715
Sep 9, 202627.7527.7527.2327.3327.33-1.12%1,258,278
Sep 8, 202627.6027.8827.2727.6427.640.14%1,345,767
Sep 7, 202626.8327.8026.8027.6027.601.66%1,768,640
Sep 4, 202628.1028.3527.0327.1527.15-2.62%1,963,102
Sep 3, 202627.5328.0927.3227.8827.881.90%2,015,399
Sep 2, 202628.0028.0026.8227.3627.36-2.39%1,995,013
Sep 1, 202628.5328.5327.8328.0328.03-1.30%2,135,470
Aug 31, 202628.2028.5927.8528.4028.400.35%2,168,290
Aug 28, 202628.8729.1928.2628.3028.30-1.80%1,939,645
Aug 27, 202628.4029.0428.4028.8228.820.73%2,096,706
Aug 26, 202628.7629.3528.4028.6128.61-2.09%3,045,828
Aug 25, 202628.2329.6728.0229.2229.222.49%3,710,156
Aug 24, 202628.8429.9728.1428.5128.51-1.01%3,617,414
Aug 21, 202629.0129.2228.2728.8028.80-1.17%3,327,735
Aug 20, 202630.1330.3528.9329.1429.14-2.05%4,080,694
Aug 19, 202631.7032.1729.0029.7529.75-7.78%8,347,245
Aug 18, 202628.8033.0728.2032.2632.2615.83%10,647,755
Aug 17, 202627.6727.9026.6227.8527.852.13%2,899,266
Aug 14, 202626.7327.4826.5027.2727.272.02%2,381,732
Aug 13, 202627.0027.5826.7026.7326.73-0.67%2,525,819
Aug 12, 202626.4626.9526.1526.9126.912.16%2,148,128
Aug 11, 202625.9927.0525.9326.3426.34-0.68%3,157,772
Aug 10, 202625.7426.6725.5726.5226.522.04%3,908,724
Aug 7, 202625.3626.5825.1825.9925.992.40%4,420,038
Aug 6, 202624.6925.9924.6925.3825.382.88%4,446,987
Aug 5, 202624.3625.3324.3024.6724.673.83%4,166,911
Aug 4, 202623.4123.8823.3023.7623.761.54%2,537,691
Aug 3, 202623.3023.6423.0023.4023.401.74%1,864,231
Jul 31, 202623.0023.3322.6123.0023.002.00%2,565,829
Jul 30, 202622.8523.3822.5022.5522.55-2.34%1,723,134
Jul 29, 202623.0823.1922.5023.0923.091.23%1,902,734
Jul 28, 202622.2323.7022.1122.8122.811.33%2,766,092
Jul 27, 202621.5122.6221.1622.5122.515.04%2,204,422
Jul 24, 202622.1022.1021.3121.4321.43-2.99%1,356,501
Jul 23, 202621.5222.1521.5222.0922.091.66%1,806,169
Jul 22, 202621.9522.2121.5421.7321.73-1.81%1,901,676
Jul 21, 202622.0022.1720.4222.1322.134.19%3,151,016
Jul 20, 202622.4222.8020.8121.2421.24-5.22%3,525,010
Jul 17, 202624.0024.2022.2822.4122.41-5.60%3,665,390
Jul 16, 202624.5024.5923.6823.7423.74-4.89%3,964,659
Jul 15, 202626.3726.4824.5924.9624.96-4.37%4,366,806
Jul 14, 202625.8126.6325.0926.1026.102.96%4,174,913
Jul 13, 202628.2228.6625.1625.3525.35-10.58%4,972,902
Jul 10, 202628.3829.9528.2128.3528.350.71%5,147,766
Jul 9, 202629.5329.9926.7728.1528.15-5.03%6,492,880
Jul 8, 202630.5030.7629.3529.6429.64-3.64%4,858,578
Jul 7, 202630.0132.7829.6030.7630.762.02%6,673,934