XTC New Energy Materials(Xiamen) Co.,Ltd. (SHA:688778)
China · Delayed Price · Currency is CNY 83.90
+2.01 (2.45%)
Sep 30, 2025, 3:00 PM CST
SHA:688778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 53.98 | 54.85 | 52.00 | 53.71 | 53.58 | -0.68% | 9,408,059 |
| Aug 27, 2025 | 54.88 | 56.48 | 54.04 | 54.08 | 53.95 | -1.51% | 7,358,294 |
| Aug 26, 2025 | 56.00 | 56.05 | 54.77 | 54.91 | 54.78 | -2.38% | 5,472,081 |
| Aug 25, 2025 | 55.65 | 57.50 | 55.00 | 56.25 | 56.12 | 1.08% | 8,452,814 |
| Aug 22, 2025 | 54.30 | 55.88 | 54.20 | 55.65 | 55.52 | 1.72% | 7,336,064 |
| Aug 21, 2025 | 57.00 | 57.10 | 53.79 | 54.71 | 54.58 | -4.52% | 12,483,745 |
| Aug 20, 2025 | 56.41 | 57.38 | 54.94 | 57.30 | 57.17 | 0.93% | 7,444,903 |
| Aug 19, 2025 | 56.95 | 58.87 | 56.48 | 56.77 | 56.64 | -0.32% | 10,338,880 |
| Aug 18, 2025 | 51.60 | 58.58 | 51.51 | 56.95 | 56.82 | 10.73% | 13,568,881 |
| Aug 15, 2025 | 51.00 | 52.22 | 51.00 | 51.43 | 51.31 | -0.10% | 5,687,871 |
| Aug 14, 2025 | 52.53 | 52.65 | 51.00 | 51.48 | 51.36 | -2.09% | 5,456,408 |
| Aug 13, 2025 | 50.99 | 52.78 | 50.75 | 52.58 | 52.46 | 2.70% | 7,511,796 |
| Aug 12, 2025 | 52.00 | 52.00 | 50.60 | 51.20 | 51.08 | -1.25% | 3,982,671 |
| Aug 11, 2025 | 49.21 | 52.18 | 49.20 | 51.85 | 51.73 | 5.34% | 8,284,188 |
| Aug 8, 2025 | 49.70 | 50.10 | 48.85 | 49.22 | 49.22 | -1.28% | 4,226,140 |
| Aug 7, 2025 | 52.00 | 52.00 | 49.51 | 49.86 | 49.86 | -4.43% | 7,542,084 |
| Aug 6, 2025 | 50.02 | 52.40 | 49.70 | 52.17 | 52.17 | 4.09% | 6,417,734 |
| Aug 5, 2025 | 50.59 | 51.00 | 49.80 | 50.12 | 50.12 | -0.04% | 4,004,605 |
| Aug 4, 2025 | 49.88 | 50.50 | 49.13 | 50.14 | 50.14 | 0.66% | 4,008,633 |
| Aug 1, 2025 | 49.22 | 51.35 | 48.50 | 49.81 | 49.81 | 1.24% | 5,263,769 |
| Jul 31, 2025 | 50.10 | 51.19 | 48.98 | 49.20 | 49.20 | -2.32% | 5,376,272 |
| Jul 30, 2025 | 52.57 | 52.60 | 49.95 | 50.37 | 50.37 | -4.20% | 6,902,026 |
| Jul 29, 2025 | 50.35 | 54.08 | 50.00 | 52.58 | 52.58 | 4.43% | 11,020,548 |
| Jul 28, 2025 | 48.03 | 50.82 | 47.03 | 50.35 | 50.35 | 4.61% | 9,618,642 |
| Jul 25, 2025 | 48.50 | 48.83 | 47.83 | 48.13 | 48.13 | -1.45% | 4,547,684 |
| Jul 24, 2025 | 47.53 | 49.36 | 47.34 | 48.84 | 48.84 | 2.48% | 8,019,833 |
| Jul 23, 2025 | 50.20 | 50.20 | 47.38 | 47.66 | 47.66 | -4.49% | 9,696,973 |