Nantong Xingqiu Graphite Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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