Nantong Xingqiu Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	20.80	21.59	19.79	21.50	21.50	3.22%	5,760,363
Jul 20, 2026	22.28	22.45	20.48	20.83	20.83	-5.45%	5,458,581
Jul 17, 2026	23.44	23.57	21.66	22.03	22.03	-6.26%	4,886,361
Jul 16, 2026	24.00	24.28	23.40	23.50	23.50	-2.69%	3,224,024
Jul 15, 2026	24.65	24.65	24.03	24.15	24.15	-1.63%	2,789,065
Jul 14, 2026	24.26	24.62	23.88	24.55	24.55	1.70%	3,439,764
Jul 13, 2026	25.91	25.93	24.08	24.14	24.14	-7.33%	4,589,754
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