Skip to main content
logo
Nantong Xingqiu Graphite Co.,Ltd. (SHA:688633)
China flag China · Delayed Price · Currency is CNY
27.11
+0.64 (2.42%)
Apr 17, 2026, 3:00 PM CST

Nantong Xingqiu Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202626.2127.2926.1827.1127.112.42%1,785,659
Apr 16, 202625.5526.6025.4626.4726.473.56%2,040,969
Apr 15, 202625.4926.0825.4925.5625.560.24%1,584,433
Apr 14, 202625.4525.6825.1925.5025.500.55%1,193,791
Apr 13, 202625.6025.7925.2325.3625.36-1.09%1,022,161
Apr 10, 202625.4526.0225.1925.6425.641.50%1,328,512
Apr 9, 202625.1825.3424.9925.2625.26-0.16%813,374
Apr 8, 202624.4625.3524.4625.3025.304.33%1,391,784
Apr 7, 202623.5024.4623.3724.2524.253.10%1,494,341
Apr 3, 202624.0224.2723.3523.5223.52-2.33%1,272,359
Apr 2, 202624.6024.7223.8824.0824.08-2.03%1,174,726
Apr 1, 202623.9124.8723.9124.5824.583.54%2,313,943
Mar 31, 202623.7824.2723.5123.7423.74-0.21%1,327,342
Mar 30, 202623.7024.0423.3623.7923.79-0.71%1,227,592
Mar 27, 202623.3224.1423.1823.9623.961.78%1,436,493
Mar 26, 202623.7624.1723.3123.5423.54-0.68%1,481,753
Mar 25, 202623.4623.9523.3023.7023.701.24%1,543,238
Mar 24, 202622.2023.4522.2023.4123.417.88%3,353,541
Mar 23, 202623.5523.6721.6521.7021.70-9.73%3,416,672
Mar 20, 202625.2425.4223.9024.0424.04-4.41%1,986,367
Mar 19, 202625.4525.6424.9525.1525.15-2.37%1,975,387
Mar 18, 202625.0025.8524.8025.7625.764.29%2,536,927
Mar 17, 202625.0125.2324.6624.7024.70-0.92%2,456,867
Mar 16, 202625.1325.4124.4424.9324.93-0.95%3,318,627
Mar 13, 202626.4426.6825.0225.1725.17-4.80%3,746,552
Mar 12, 202627.0127.2026.3126.4426.44-2.62%2,027,525
Mar 11, 202627.3327.9727.0127.1527.15-1.13%2,659,199
Mar 10, 202627.6527.9327.2127.4627.460.26%2,049,734
Mar 9, 202627.2027.5026.2527.3927.39-0.36%2,634,969
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