Nantong Xingqiu Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.51	31.88	30.51	31.72	31.72	0.60%	5,845,982
May 27, 2026	32.55	32.73	31.36	31.53	31.53	-3.07%	5,390,785
May 26, 2026	33.75	33.85	32.15	32.53	32.53	-4.18%	7,296,419
May 25, 2026	34.95	35.30	33.40	33.95	33.95	-3.14%	6,730,510
May 22, 2026	34.21	35.48	33.94	35.05	35.05	2.73%	6,111,715
May 21, 2026	36.08	36.15	33.89	34.12	34.12	-5.67%	9,063,523
May 20, 2026	36.05	37.49	35.80	36.17	36.17	-1.42%	6,407,223
May 19, 2026	37.14	37.50	36.09	36.69	36.69	0.77%	6,498,022
May 18, 2026	37.00	37.84	35.81	36.41	36.41	-5.67%	9,232,495
May 15, 2026	36.45	39.73	36.17	38.60	38.60	7.22%	12,025,240
May 14, 2026	36.44	36.94	35.26	36.00	36.00	-2.52%	7,814,072
May 13, 2026	36.39	36.94	36.13	36.93	36.93	-0.67%	6,565,837
May 12, 2026	38.07	38.16	36.51	37.18	37.18	-4.40%	7,251,930
May 11, 2026	36.05	39.34	36.00	38.89	38.89	6.78%	10,556,180
May 8, 2026	37.35	37.59	35.95	36.42	36.42	-3.52%	8,565,516
May 7, 2026	36.33	39.57	36.22	37.75	37.75	2.64%	10,955,760
May 6, 2026	36.40	37.30	35.36	36.78	36.78	1.60%	11,710,130
Apr 30, 2026	35.80	39.73	35.72	36.20	36.20	-1.04%	13,407,620
Apr 29, 2026	34.01	38.56	33.60	36.58	36.58	5.72%	13,327,160
Apr 28, 2026	32.60	35.44	32.48	34.60	34.60	5.88%	13,514,610
Apr 27, 2026	33.00	33.60	31.06	32.68	32.68	-2.74%	15,521,090
Apr 24, 2026	30.00	33.60	29.58	33.60	33.60	20.00%	13,182,090
Apr 23, 2026	28.31	28.55	27.60	28.00	28.00	-0.81%	3,112,952
Apr 22, 2026	27.72	28.58	27.60	28.23	28.23	2.28%	2,140,880
Apr 21, 2026	27.72	27.91	27.27	27.60	27.60	-	2,564,685
Apr 20, 2026	27.05	27.78	27.05	27.60	27.60	1.81%	1,578,563
Apr 17, 2026	26.21	27.29	26.18	27.11	27.11	2.42%	1,785,659
Apr 16, 2026	25.55	26.60	25.46	26.47	26.47	3.56%	2,040,969
Apr 15, 2026	25.49	26.08	25.49	25.56	25.56	0.24%	1,584,433
Apr 14, 2026	25.45	25.68	25.19	25.50	25.50	0.55%	1,193,791
Apr 13, 2026	25.60	25.79	25.23	25.36	25.36	-1.09%	1,022,161
Apr 10, 2026	25.45	26.02	25.19	25.64	25.64	1.50%	1,328,512
Apr 9, 2026	25.18	25.34	24.99	25.26	25.26	-0.16%	813,374
Apr 8, 2026	24.46	25.35	24.46	25.30	25.30	4.33%	1,391,784
Apr 7, 2026	23.50	24.46	23.37	24.25	24.25	3.10%	1,494,341
Apr 3, 2026	24.02	24.27	23.35	23.52	23.52	-2.33%	1,272,359
Apr 2, 2026	24.60	24.72	23.88	24.08	24.08	-2.03%	1,174,726
Apr 1, 2026	23.91	24.87	23.91	24.58	24.58	3.54%	2,313,943
Mar 31, 2026	23.78	24.27	23.51	23.74	23.74	-0.21%	1,327,342
Mar 30, 2026	23.70	24.04	23.36	23.79	23.79	-0.71%	1,227,592
Mar 27, 2026	23.32	24.14	23.18	23.96	23.96	1.78%	1,436,493
Mar 26, 2026	23.76	24.17	23.31	23.54	23.54	-0.68%	1,481,753
Mar 25, 2026	23.46	23.95	23.30	23.70	23.70	1.24%	1,543,238
Mar 24, 2026	22.20	23.45	22.20	23.41	23.41	7.88%	3,353,541
Mar 23, 2026	23.55	23.67	21.65	21.70	21.70	-9.73%	3,416,672
Mar 20, 2026	25.24	25.42	23.90	24.04	24.04	-4.41%	1,986,367
Mar 19, 2026	25.45	25.64	24.95	25.15	25.15	-2.37%	1,975,387
Mar 18, 2026	25.00	25.85	24.80	25.76	25.76	4.29%	2,536,927
Mar 17, 2026	25.01	25.23	24.66	24.70	24.70	-0.92%	2,456,867
Mar 16, 2026	25.13	25.41	24.44	24.93	24.93	-0.95%	3,318,627