Nantong Xingqiu Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.96	22.04	21.71	21.77	21.77	-0.37%	1,127,770
Sep 29, 2026	21.90	21.99	21.63	21.85	21.85	0.83%	1,338,392
Sep 28, 2026	22.33	22.35	21.44	21.67	21.67	-3.13%	1,828,278
Sep 24, 2026	22.58	22.69	22.25	22.37	22.37	-1.11%	1,285,342
Sep 23, 2026	22.51	22.67	22.41	22.62	22.62	0.49%	1,483,871
Sep 22, 2026	22.51	22.70	22.40	22.51	22.51	-	1,608,364
Sep 21, 2026	22.49	22.57	22.30	22.51	22.51	0.63%	1,722,041
Sep 18, 2026	22.20	22.42	22.06	22.37	22.37	1.45%	1,585,663
Sep 17, 2026	22.11	22.11	21.80	22.05	22.05	-0.45%	1,393,055
Sep 16, 2026	21.82	22.19	21.67	22.15	22.15	1.61%	1,451,015
Sep 15, 2026	21.82	22.08	21.72	21.80	21.80	-0.68%	1,201,798
Sep 14, 2026	21.61	22.07	21.52	21.95	21.95	1.67%	1,514,131
Sep 11, 2026	22.12	22.15	21.33	21.59	21.59	-2.75%	1,896,546
Sep 10, 2026	22.50	22.50	22.15	22.20	22.20	-1.77%	1,508,774
Sep 9, 2026	22.95	22.95	22.40	22.60	22.60	-1.01%	2,046,987
Sep 8, 2026	22.73	22.99	22.60	22.83	22.83	0.26%	2,003,073
Sep 7, 2026	23.06	23.06	22.56	22.77	22.77	-0.70%	2,415,217
Sep 4, 2026	23.11	23.75	22.86	22.93	22.93	0.35%	3,713,772
Sep 3, 2026	23.22	23.32	22.62	22.85	22.85	-1.30%	3,679,509
Sep 2, 2026	23.42	23.45	22.91	23.15	23.15	-1.82%	3,952,929
Sep 1, 2026	23.67	24.20	23.37	23.58	23.58	-0.55%	6,156,164
Aug 31, 2026	24.03	24.05	23.00	23.71	23.71	-4.63%	7,982,092
Aug 28, 2026	24.05	25.41	23.92	24.86	24.86	4.06%	5,215,800
Aug 27, 2026	23.91	24.08	23.69	23.89	23.89	-0.58%	2,917,102
Aug 26, 2026	24.39	24.49	23.67	24.03	24.03	-1.03%	2,050,823
Aug 25, 2026	23.62	24.43	23.31	24.28	24.28	3.41%	2,617,939
Aug 24, 2026	24.33	24.34	23.17	23.48	23.48	-2.49%	2,132,335
Aug 21, 2026	24.01	24.23	23.60	24.08	24.08	-0.08%	2,122,509
Aug 20, 2026	23.96	24.69	23.96	24.10	24.10	0.92%	1,790,943
Aug 19, 2026	24.50	24.70	23.65	23.88	23.88	-3.59%	2,856,994
Aug 18, 2026	24.50	24.83	24.26	24.77	24.77	0.36%	3,071,356
Aug 17, 2026	24.22	24.74	23.97	24.68	24.68	2.03%	2,550,471
Aug 14, 2026	24.39	24.40	24.00	24.19	24.19	0.79%	2,068,749
Aug 13, 2026	24.50	24.78	23.96	24.00	24.00	-2.36%	2,401,464
Aug 12, 2026	24.56	24.87	24.32	24.58	24.58	0.08%	2,004,503
Aug 11, 2026	24.42	24.78	24.20	24.56	24.56	-0.08%	2,375,913
Aug 10, 2026	24.18	24.63	24.00	24.58	24.58	1.65%	2,819,152
Aug 7, 2026	23.60	24.32	23.23	24.18	24.18	1.55%	3,514,636
Aug 6, 2026	23.60	24.13	23.36	23.81	23.81	0.89%	3,388,983
Aug 5, 2026	23.01	23.72	22.84	23.60	23.60	2.30%	3,190,637
Aug 4, 2026	23.08	23.45	22.82	23.07	23.07	0.39%	3,800,161
Aug 3, 2026	23.33	23.41	22.93	22.98	22.98	-2.25%	3,479,771
Jul 31, 2026	23.10	23.95	22.92	23.51	23.51	2.84%	4,637,571
Jul 30, 2026	22.51	23.10	22.31	22.86	22.86	0.97%	4,696,795
Jul 29, 2026	21.80	22.91	21.70	22.64	22.64	3.28%	4,132,294
Jul 28, 2026	21.25	22.22	20.91	21.92	21.92	1.81%	4,156,121
Jul 27, 2026	20.68	21.75	20.66	21.53	21.53	3.21%	3,886,960
Jul 24, 2026	21.60	21.60	20.70	20.86	20.86	-3.56%	2,918,104
Jul 23, 2026	20.71	21.68	20.65	21.63	21.63	4.95%	3,481,954
Jul 22, 2026	21.67	21.67	20.49	20.61	20.61	-4.14%	3,945,692