Nantong Xingqiu Graphite Co.,Ltd. (SHA:688633)
China · Delayed Price · Currency is CNY 26.23
-0.27 (-1.02%)
Jan 23, 2026, 3:00 PM CST
Nantong Xingqiu Graphite Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 26.47 | 26.64 | 26.10 | 26.23 | 26.23 | -1.02% | 1,229,590 |
| Jan 22, 2026 | 26.94 | 26.94 | 26.28 | 26.50 | 26.50 | -1.16% | 1,067,311 |
| Jan 21, 2026 | 26.09 | 26.98 | 25.91 | 26.81 | 26.81 | 2.48% | 1,655,548 |
| Jan 20, 2026 | 26.41 | 26.41 | 25.80 | 26.16 | 26.16 | 0.04% | 1,350,135 |
| Jan 19, 2026 | 25.62 | 26.63 | 25.55 | 26.15 | 26.15 | 2.03% | 1,669,539 |
| Jan 16, 2026 | 26.40 | 26.56 | 25.63 | 25.63 | 25.63 | -2.66% | 1,242,267 |
| Jan 15, 2026 | 25.60 | 26.49 | 25.55 | 26.33 | 26.33 | 2.25% | 1,795,209 |
| Jan 14, 2026 | 25.30 | 26.33 | 25.20 | 25.75 | 25.75 | 1.62% | 2,364,539 |
| Jan 13, 2026 | 25.45 | 25.66 | 25.00 | 25.34 | 25.34 | 0.20% | 1,476,482 |
| Jan 12, 2026 | 24.45 | 25.43 | 24.45 | 25.29 | 25.29 | 3.52% | 1,841,728 |
| Jan 9, 2026 | 24.36 | 24.69 | 24.36 | 24.43 | 24.43 | 0.33% | 1,089,363 |
| Jan 8, 2026 | 24.29 | 24.50 | 24.21 | 24.35 | 24.35 | - | 673,843 |
| Jan 7, 2026 | 24.64 | 24.69 | 24.21 | 24.35 | 24.35 | -1.42% | 1,100,092 |
| Jan 6, 2026 | 24.45 | 25.14 | 24.30 | 24.70 | 24.70 | 0.57% | 1,258,525 |
| Jan 5, 2026 | 23.68 | 25.44 | 23.68 | 24.56 | 24.56 | 3.72% | 2,715,640 |
| Dec 31, 2025 | 23.75 | 23.80 | 23.17 | 23.68 | 23.68 | 0.42% | 560,690 |
| Dec 30, 2025 | 23.64 | 24.05 | 23.29 | 23.58 | 23.58 | - | 946,474 |
| Dec 29, 2025 | 23.63 | 23.84 | 23.39 | 23.58 | 23.58 | 0.13% | 508,122 |
| Dec 26, 2025 | 23.63 | 23.74 | 23.47 | 23.55 | 23.55 | 0.04% | 519,078 |
| Dec 25, 2025 | 23.66 | 23.69 | 23.41 | 23.54 | 23.54 | -0.17% | 574,777 |
| Dec 24, 2025 | 23.55 | 23.70 | 23.43 | 23.58 | 23.58 | 0.13% | 509,950 |
| Dec 23, 2025 | 23.40 | 23.84 | 23.30 | 23.55 | 23.55 | 0.94% | 599,482 |
| Dec 22, 2025 | 23.36 | 23.58 | 23.27 | 23.33 | 23.33 | -0.13% | 364,396 |
| Dec 19, 2025 | 23.26 | 23.49 | 23.22 | 23.36 | 23.36 | 0.43% | 356,447 |
| Dec 18, 2025 | 22.93 | 23.38 | 22.90 | 23.26 | 23.26 | 1.44% | 647,915 |
| Dec 17, 2025 | 22.80 | 22.94 | 22.46 | 22.93 | 22.93 | 0.88% | 271,851 |
| Dec 16, 2025 | 23.12 | 23.20 | 22.61 | 22.73 | 22.73 | -1.69% | 670,647 |
| Dec 15, 2025 | 23.04 | 23.16 | 22.78 | 23.12 | 23.12 | 0.65% | 398,086 |
| Dec 12, 2025 | 22.89 | 23.08 | 22.60 | 22.97 | 22.97 | 0.75% | 538,738 |
| Dec 11, 2025 | 22.75 | 22.95 | 22.70 | 22.80 | 22.80 | -0.78% | 494,315 |
| Dec 10, 2025 | 23.06 | 23.14 | 22.62 | 22.98 | 22.98 | -0.35% | 637,045 |
| Dec 9, 2025 | 23.78 | 23.88 | 23.05 | 23.06 | 23.06 | -3.51% | 851,806 |
| Dec 8, 2025 | 23.50 | 23.92 | 23.31 | 23.90 | 23.90 | 1.06% | 970,325 |
| Dec 5, 2025 | 24.55 | 24.55 | 23.02 | 23.65 | 23.65 | 3.23% | 1,486,268 |
| Dec 4, 2025 | 23.20 | 23.39 | 22.76 | 22.91 | 22.91 | -1.25% | 635,154 |
| Dec 3, 2025 | 23.22 | 23.34 | 23.10 | 23.20 | 23.20 | 0.39% | 466,283 |
| Dec 2, 2025 | 23.38 | 23.49 | 23.06 | 23.11 | 23.11 | -1.15% | 447,880 |
| Dec 1, 2025 | 23.35 | 23.85 | 23.21 | 23.38 | 23.38 | 0.99% | 847,707 |
| Nov 28, 2025 | 22.99 | 23.19 | 22.61 | 23.15 | 23.15 | 1.31% | 548,632 |
| Nov 27, 2025 | 22.58 | 23.12 | 22.57 | 22.85 | 22.85 | 1.33% | 533,577 |
| Nov 26, 2025 | 22.98 | 23.14 | 22.52 | 22.55 | 22.55 | -1.83% | 798,682 |
| Nov 25, 2025 | 22.87 | 23.45 | 22.87 | 22.97 | 22.97 | 0.44% | 604,714 |
| Nov 24, 2025 | 23.03 | 23.03 | 22.43 | 22.87 | 22.87 | 1.24% | 798,236 |
| Nov 21, 2025 | 23.74 | 23.74 | 22.52 | 22.59 | 22.59 | -4.28% | 1,133,546 |
| Nov 20, 2025 | 24.19 | 24.29 | 23.60 | 23.60 | 23.60 | -2.44% | 1,040,429 |
| Nov 19, 2025 | 24.27 | 24.60 | 24.01 | 24.19 | 24.19 | -0.33% | 1,182,899 |
| Nov 18, 2025 | 24.03 | 24.43 | 23.91 | 24.27 | 24.27 | 1.55% | 1,783,042 |
| Nov 17, 2025 | 24.25 | 24.25 | 23.72 | 23.90 | 23.90 | -0.99% | 2,147,610 |
| Nov 14, 2025 | 24.13 | 24.36 | 23.94 | 24.14 | 24.14 | -0.25% | 1,317,804 |
| Nov 13, 2025 | 24.16 | 24.34 | 24.02 | 24.20 | 24.20 | -0.08% | 1,382,619 |