Skip to main content
logo
Nantong Xingqiu Graphite Co.,Ltd. (SHA:688633)
China flag China · Delayed Price · Currency is CNY
36.42
-1.33 (-3.52%)
May 8, 2026, 3:00 PM CST

Nantong Xingqiu Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202637.3537.5935.9536.4236.42-3.52%8,565,516
May 7, 202636.3339.5736.2237.7537.752.64%10,955,760
May 6, 202636.4037.3035.3636.7836.781.60%11,710,130
Apr 30, 202635.8039.7335.7236.2036.20-1.04%13,407,620
Apr 29, 202634.0138.5633.6036.5836.585.72%13,327,160
Apr 28, 202632.6035.4432.4834.6034.605.88%13,514,611
Apr 27, 202633.0033.6031.0632.6832.68-2.74%15,521,090
Apr 24, 202630.0033.6029.5833.6033.6020.00%13,182,091
Apr 23, 202628.3128.5527.6028.0028.00-0.81%3,112,952
Apr 22, 202627.7228.5827.6028.2328.232.28%2,140,880
Apr 21, 202627.7227.9127.2727.6027.60-2,564,685
Apr 20, 202627.0527.7827.0527.6027.601.81%1,578,563
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