Nantong Xingqiu Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	26.00	26.80	25.82	26.05	26.05	0.58%	4,666,202
Jul 9, 2026	26.36	26.74	24.72	25.90	25.90	-1.60%	5,511,389
Jul 8, 2026	28.71	28.75	26.19	26.32	26.32	-7.39%	6,043,473
Jul 7, 2026	29.95	29.97	28.33	28.42	28.42	-5.89%	5,005,098
Jul 6, 2026	30.06	30.65	29.30	30.20	30.20	-0.03%	5,471,342
Jul 3, 2026	30.55	30.97	30.05	30.21	30.21	0.94%	5,910,473
Jul 2, 2026	29.83	31.50	29.62	29.93	29.93	-0.37%	6,570,897
Jul 1, 2026	29.60	30.99	29.51	30.64	30.04	3.06%	6,005,213
Jun 30, 2026	28.44	29.82	28.21	29.73	29.15	4.32%	4,923,725
Jun 29, 2026	29.10	29.95	28.11	28.50	27.94	-2.56%	5,449,717
Jun 26, 2026	30.51	30.54	28.91	29.25	28.68	-4.72%	6,476,719
Jun 25, 2026	31.30	31.47	29.70	30.70	30.10	-2.63%	8,727,884
Jun 24, 2026	31.45	31.74	30.60	31.53	30.91	-0.38%	5,541,737
Jun 23, 2026	32.92	32.92	31.44	31.65	31.03	-4.84%	9,154,352
Jun 22, 2026	31.23	33.26	30.34	33.26	32.61	5.72%	12,619,277
Jun 18, 2026	31.00	32.12	30.72	31.46	30.84	0.83%	7,742,551
Jun 17, 2026	31.72	31.95	30.81	31.20	30.59	-1.86%	9,159,597
Jun 16, 2026	31.00	31.98	30.20	31.79	31.17	2.58%	9,157,535
Jun 15, 2026	30.02	30.99	29.73	30.99	30.38	4.41%	7,748,581
Jun 12, 2026	29.49	30.18	29.24	29.68	29.10	1.23%	7,967,773
Jun 11, 2026	28.68	29.72	28.47	29.32	28.75	2.88%	8,138,470
Jun 10, 2026	29.53	29.67	27.96	28.50	27.94	-4.43%	9,575,891
Jun 9, 2026	30.59	30.60	28.92	29.82	29.24	-0.57%	8,512,211
Jun 8, 2026	29.15	30.68	29.06	29.99	29.40	0.64%	10,527,101
Jun 5, 2026	28.99	30.87	27.76	29.80	29.22	4.52%	12,035,130
Jun 4, 2026	28.94	29.70	28.34	28.51	27.95	-2.20%	6,610,607
Jun 3, 2026	29.64	29.80	28.89	29.15	28.58	-1.65%	5,128,224
Jun 2, 2026	30.17	30.36	29.06	29.64	29.06	-1.76%	5,767,042
Jun 1, 2026	29.80	30.86	29.52	30.17	29.58	0.80%	7,517,802
May 29, 2026	31.37	31.75	29.75	29.93	29.34	-5.64%	6,870,425
May 28, 2026	31.51	31.88	30.51	31.72	31.10	0.60%	5,845,982
May 27, 2026	32.55	32.73	31.36	31.53	30.91	-3.07%	5,390,785
May 26, 2026	33.75	33.85	32.15	32.53	31.89	-4.18%	7,296,419
May 25, 2026	34.95	35.30	33.40	33.95	33.29	-3.14%	6,730,510
May 22, 2026	34.21	35.48	33.94	35.05	34.36	2.73%	6,111,715
May 21, 2026	36.08	36.15	33.89	34.12	33.45	-5.67%	9,063,523
May 20, 2026	36.05	37.49	35.80	36.17	35.46	-1.42%	6,407,223
May 19, 2026	37.14	37.50	36.09	36.69	35.97	0.77%	6,498,022
May 18, 2026	37.00	37.84	35.81	36.41	35.70	-5.67%	9,232,495
May 15, 2026	36.45	39.73	36.17	38.60	37.84	7.22%	12,025,240
May 14, 2026	36.44	36.94	35.26	36.00	35.30	-2.52%	7,814,072
May 13, 2026	36.39	36.94	36.13	36.93	36.21	-0.67%	6,565,837
May 12, 2026	38.07	38.16	36.51	37.18	36.45	-4.40%	7,251,930
May 11, 2026	36.05	39.34	36.00	38.89	38.13	6.78%	10,556,180
May 8, 2026	37.35	37.59	35.95	36.42	35.71	-3.52%	8,565,516
May 7, 2026	36.33	39.57	36.22	37.75	37.01	2.64%	10,955,760
May 6, 2026	36.40	37.30	35.36	36.78	36.06	1.60%	11,710,130
Apr 30, 2026	35.80	39.73	35.72	36.20	35.49	-1.04%	13,407,620
Apr 29, 2026	34.01	38.56	33.60	36.58	35.86	5.72%	13,327,160
Apr 28, 2026	32.60	35.44	32.48	34.60	33.92	5.88%	13,514,610