Skip to main content
logo
Nantong Xingqiu Graphite Co.,Ltd. (SHA:688633)
China flag China · Delayed Price · Currency is CNY
27.49
+1.26 (4.80%)
At close: Mar 6, 2026

Nantong Xingqiu Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.1128.1825.9727.4927.494.80%3,794,561
Mar 5, 202626.6326.8526.0526.2326.230.11%2,451,954
Mar 4, 202627.0627.3526.1426.2026.20-3.07%2,460,906
Mar 3, 202628.0628.4527.0327.0327.03-4.28%4,590,872
Mar 2, 202628.8229.9628.2028.2428.241.88%6,534,058
Feb 27, 202627.3928.7527.3027.7227.720.11%4,774,162
Feb 26, 202625.9328.3125.9327.6927.696.83%5,604,758
Feb 25, 202625.6626.4425.5525.9225.921.17%1,342,154
Feb 24, 202625.0525.7424.8125.6225.622.48%1,143,944
Feb 13, 202624.6225.1624.6025.0025.000.44%894,817
Feb 12, 202625.4025.4024.7324.8924.89-1.89%1,262,164
Feb 11, 202625.3825.5925.1525.3725.37-0.31%513,478
Feb 10, 202625.5525.9325.3625.4525.45-0.04%730,447
Feb 9, 202625.5025.7425.2025.4625.460.51%1,092,008
Feb 6, 202625.1625.6625.0025.3325.330.48%699,793
Feb 5, 202625.6125.7725.1925.2125.21-1.10%888,228
Feb 4, 202626.2126.2125.3725.4925.49-2.15%827,973
Feb 3, 202625.9126.2125.7726.0526.050.85%758,427
Feb 2, 202626.1026.8725.8225.8325.83-1.52%2,138,051
Jan 30, 202625.0226.5524.9026.2326.234.34%2,999,619
Jan 29, 202625.6125.8624.9625.1425.14-1.84%1,317,629
Jan 28, 202625.9026.0125.4825.6125.61-1.80%1,238,370
Jan 27, 202625.6126.2225.2526.0826.080.50%1,826,646
Jan 26, 202626.2026.3625.6925.9525.95-1.07%1,344,071
Jan 23, 202626.4726.6426.1026.2326.23-1.02%1,229,590
Jan 22, 202626.9426.9426.2826.5026.50-1.16%1,067,311
Jan 21, 202626.0926.9825.9126.8126.812.48%1,655,548
Jan 20, 202626.4126.4125.8026.1626.160.04%1,350,135
Jan 19, 202625.6226.6325.5526.1526.152.03%1,669,539
Jan 16, 202626.4026.5625.6325.6325.63-2.66%1,242,267
Jan 15, 202625.6026.4925.5526.3326.332.25%1,795,209
Jan 14, 202625.3026.3325.2025.7525.751.62%2,364,539
Jan 13, 202625.4525.6625.0025.3425.340.20%1,476,482
Jan 12, 202624.4525.4324.4525.2925.293.52%1,841,728
Jan 9, 202624.3624.6924.3624.4324.430.33%1,089,363
Jan 8, 202624.2924.5024.2124.3524.35-673,843
Jan 7, 202624.6424.6924.2124.3524.35-1.42%1,100,092
Jan 6, 202624.4525.1424.3024.7024.700.57%1,258,525
Jan 5, 202623.6825.4423.6824.5624.563.72%2,715,640
Dec 31, 202523.7523.8023.1723.6823.680.42%560,690
Dec 30, 202523.6424.0523.2923.5823.58-946,474
Dec 29, 202523.6323.8423.3923.5823.580.13%508,122
Dec 26, 202523.6323.7423.4723.5523.550.04%519,078
Dec 25, 202523.6623.6923.4123.5423.54-0.17%574,777
Dec 24, 202523.5523.7023.4323.5823.580.13%509,950
Dec 23, 202523.4023.8423.3023.5523.550.94%599,482
Dec 22, 202523.3623.5823.2723.3323.33-0.13%364,396
Dec 19, 202523.2623.4923.2223.3623.360.43%356,447
Dec 18, 202522.9323.3822.9023.2623.261.44%647,915
Dec 17, 202522.8022.9422.4622.9322.930.88%271,851