XTC New Energy Materials(Xiamen) Co.,Ltd. (SHA:688778)
China · Delayed Price · Currency is CNY 81.28
+2.66 (3.38%)
Nov 17, 2025, 2:14 PM CST
SHA:688778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 76.00 | 81.95 | 74.66 | 78.62 | 78.62 | 2.00% | 10,607,374 |
| Nov 13, 2025 | 73.38 | 80.00 | 73.37 | 77.08 | 77.08 | 4.86% | 10,245,448 |
| Nov 12, 2025 | 75.01 | 76.19 | 72.56 | 73.51 | 73.51 | -2.70% | 6,951,164 |
| Nov 11, 2025 | 77.43 | 78.49 | 75.11 | 75.55 | 75.55 | -3.15% | 8,337,353 |
| Nov 10, 2025 | 84.55 | 85.39 | 75.81 | 78.01 | 78.01 | -6.91% | 12,906,365 |
| Nov 7, 2025 | 84.23 | 85.48 | 81.73 | 83.80 | 83.80 | -0.80% | 7,930,709 |
| Nov 6, 2025 | 80.26 | 86.33 | 80.26 | 84.48 | 84.48 | 5.26% | 10,729,788 |
| Nov 5, 2025 | 75.08 | 81.93 | 75.00 | 80.26 | 80.26 | 3.63% | 8,436,359 |
| Nov 4, 2025 | 79.00 | 79.99 | 76.45 | 77.45 | 77.45 | -2.39% | 6,597,968 |
| Nov 3, 2025 | 81.20 | 81.63 | 76.07 | 79.35 | 79.35 | -4.51% | 10,629,323 |
| Oct 31, 2025 | 84.20 | 89.75 | 82.86 | 83.10 | 83.10 | -1.77% | 11,546,326 |
| Oct 30, 2025 | 86.76 | 88.33 | 83.68 | 84.60 | 84.60 | -2.76% | 13,021,645 |
| Oct 29, 2025 | 79.01 | 88.77 | 78.64 | 87.00 | 87.00 | 9.37% | 16,549,521 |
| Oct 28, 2025 | 77.30 | 81.67 | 75.67 | 79.55 | 79.55 | 3.38% | 12,994,927 |
| Oct 27, 2025 | 79.00 | 79.67 | 75.83 | 76.95 | 76.95 | -0.53% | 11,074,182 |
| Oct 24, 2025 | 76.43 | 77.99 | 75.01 | 77.36 | 77.36 | 2.60% | 8,690,649 |
| Oct 23, 2025 | 74.66 | 75.60 | 73.13 | 75.40 | 75.40 | 0.55% | 5,215,234 |
| Oct 22, 2025 | 77.00 | 77.77 | 74.06 | 74.99 | 74.99 | -3.33% | 6,991,969 |
| Oct 21, 2025 | 75.60 | 77.59 | 74.69 | 77.57 | 77.57 | 3.29% | 6,882,818 |
| Oct 20, 2025 | 74.00 | 77.94 | 73.33 | 75.10 | 75.10 | 3.02% | 7,393,041 |
| Oct 17, 2025 | 75.20 | 76.71 | 72.90 | 72.90 | 72.90 | -4.08% | 6,768,948 |
| Oct 16, 2025 | 74.54 | 78.16 | 74.54 | 76.00 | 76.00 | -2.28% | 5,642,877 |
| Oct 15, 2025 | 76.48 | 77.80 | 75.00 | 77.77 | 77.77 | 2.19% | 7,963,336 |
| Oct 14, 2025 | 81.00 | 83.12 | 74.99 | 76.10 | 76.10 | -4.97% | 11,400,968 |
| Oct 13, 2025 | 74.00 | 81.40 | 72.80 | 80.08 | 80.08 | 2.56% | 12,538,439 |
| Oct 10, 2025 | 86.81 | 86.85 | 77.62 | 78.08 | 78.08 | -9.68% | 16,484,674 |
| Oct 9, 2025 | 86.05 | 90.66 | 84.99 | 86.45 | 86.45 | 3.04% | 15,806,017 |
| Sep 30, 2025 | 84.00 | 86.94 | 82.52 | 83.90 | 83.90 | 2.45% | 13,182,961 |
| Sep 29, 2025 | 80.80 | 83.43 | 80.01 | 81.89 | 81.89 | 2.99% | 14,151,450 |
| Sep 26, 2025 | 82.18 | 84.22 | 79.51 | 79.51 | 79.51 | -5.78% | 15,701,517 |
| Sep 25, 2025 | 88.94 | 88.94 | 84.39 | 84.39 | 84.39 | -7.65% | 18,716,837 |
| Sep 24, 2025 | 82.99 | 91.51 | 79.42 | 91.38 | 91.38 | 8.89% | 22,303,651 |
| Sep 23, 2025 | 84.36 | 87.98 | 82.19 | 83.92 | 83.92 | -0.51% | 16,112,240 |
| Sep 22, 2025 | 84.20 | 86.51 | 82.70 | 84.35 | 84.35 | -2.71% | 13,448,549 |
| Sep 19, 2025 | 81.00 | 91.19 | 81.00 | 86.70 | 86.70 | 7.45% | 22,747,162 |
| Sep 18, 2025 | 79.46 | 84.44 | 78.78 | 80.69 | 80.69 | 1.61% | 19,772,803 |
| Sep 17, 2025 | 81.00 | 81.89 | 79.33 | 79.41 | 79.41 | -1.89% | 14,276,257 |
| Sep 16, 2025 | 82.18 | 84.32 | 80.13 | 80.94 | 80.94 | -2.27% | 18,769,288 |
| Sep 15, 2025 | 84.00 | 87.68 | 82.37 | 82.82 | 82.82 | -4.29% | 21,468,807 |
| Sep 12, 2025 | 85.81 | 90.50 | 81.66 | 86.53 | 86.53 | 0.62% | 24,547,022 |
| Sep 11, 2025 | 83.66 | 89.00 | 81.00 | 86.00 | 86.00 | 4.74% | 23,829,928 |
| Sep 10, 2025 | 78.50 | 84.99 | 78.20 | 82.11 | 82.11 | -3.52% | 25,510,350 |
| Sep 9, 2025 | 77.20 | 86.94 | 77.20 | 85.11 | 84.91 | 7.72% | 30,905,118 |
| Sep 8, 2025 | 73.20 | 82.09 | 71.50 | 79.01 | 78.82 | 15.49% | 36,384,520 |
| Sep 5, 2025 | 57.59 | 68.41 | 57.05 | 68.41 | 68.25 | 20.00% | 23,464,643 |
| Sep 4, 2025 | 60.19 | 62.99 | 55.91 | 57.01 | 56.88 | -5.30% | 14,178,172 |
| Sep 3, 2025 | 61.20 | 63.20 | 59.68 | 60.20 | 60.06 | -1.63% | 12,741,368 |
| Sep 2, 2025 | 59.75 | 63.82 | 59.21 | 61.20 | 61.06 | 3.38% | 16,818,324 |
| Sep 1, 2025 | 58.72 | 60.34 | 57.55 | 59.20 | 59.06 | 1.39% | 13,670,215 |
| Aug 29, 2025 | 54.00 | 60.38 | 53.78 | 58.39 | 58.25 | 8.71% | 16,937,306 |