Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 7.82
+0.22 (2.89%)
At close: Dec 26, 2025
SHA:688779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.68 | 7.94 | 7.60 | 7.82 | 7.82 | 2.89% | 64,565,130 |
| Dec 25, 2025 | 7.40 | 7.67 | 7.33 | 7.60 | 7.60 | 1.74% | 43,853,690 |
| Dec 24, 2025 | 7.09 | 7.50 | 7.09 | 7.47 | 7.47 | 4.92% | 61,946,042 |
| Dec 23, 2025 | 6.94 | 7.20 | 6.91 | 7.12 | 7.12 | 2.59% | 44,611,004 |
| Dec 22, 2025 | 6.91 | 7.01 | 6.91 | 6.94 | 6.94 | 0.58% | 26,428,550 |
| Dec 19, 2025 | 6.86 | 6.96 | 6.84 | 6.90 | 6.90 | 1.17% | 25,593,940 |
| Dec 18, 2025 | 6.90 | 6.96 | 6.82 | 6.82 | 6.82 | -1.45% | 20,688,240 |
| Dec 17, 2025 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2.67% | 27,008,790 |
| Dec 16, 2025 | 6.86 | 6.86 | 6.68 | 6.74 | 6.74 | -1.46% | 26,887,600 |
| Dec 15, 2025 | 6.92 | 6.97 | 6.82 | 6.84 | 6.84 | -1.87% | 29,519,305 |
| Dec 12, 2025 | 7.09 | 7.13 | 6.90 | 6.97 | 6.97 | -1.13% | 46,550,525 |
| Dec 11, 2025 | 7.16 | 7.21 | 7.05 | 7.05 | 7.05 | -1.12% | 26,961,630 |
| Dec 10, 2025 | 7.15 | 7.24 | 7.05 | 7.13 | 7.13 | - | 26,318,790 |
| Dec 9, 2025 | 7.22 | 7.26 | 7.10 | 7.13 | 7.13 | -1.93% | 23,431,590 |
| Dec 8, 2025 | 7.21 | 7.31 | 7.15 | 7.27 | 7.27 | 1.25% | 31,278,480 |
| Dec 5, 2025 | 7.09 | 7.20 | 6.97 | 7.18 | 7.18 | 1.56% | 26,942,230 |
| Dec 4, 2025 | 7.12 | 7.19 | 7.03 | 7.07 | 7.07 | -0.70% | 25,370,480 |
| Dec 3, 2025 | 7.28 | 7.36 | 7.08 | 7.12 | 7.12 | -2.06% | 33,198,350 |
| Dec 2, 2025 | 7.42 | 7.44 | 7.25 | 7.27 | 7.27 | -2.42% | 33,864,910 |
| Dec 1, 2025 | 7.51 | 7.69 | 7.38 | 7.45 | 7.45 | -1.72% | 47,891,910 |
| Nov 28, 2025 | 7.20 | 7.59 | 7.18 | 7.58 | 7.58 | 5.13% | 54,562,180 |
| Nov 27, 2025 | 7.08 | 7.36 | 7.07 | 7.21 | 7.21 | 1.69% | 45,302,380 |
| Nov 26, 2025 | 7.26 | 7.26 | 7.08 | 7.09 | 7.09 | -2.21% | 37,585,200 |
| Nov 25, 2025 | 7.09 | 7.31 | 7.02 | 7.25 | 7.25 | 3.13% | 48,021,170 |
| Nov 24, 2025 | 7.21 | 7.24 | 6.93 | 7.03 | 7.03 | 0.14% | 54,526,970 |
| Nov 21, 2025 | 7.80 | 7.89 | 7.02 | 7.02 | 7.02 | -11.59% | 92,375,640 |
| Nov 20, 2025 | 8.19 | 8.39 | 7.90 | 7.94 | 7.94 | -3.17% | 62,678,644 |
| Nov 19, 2025 | 8.38 | 8.59 | 8.15 | 8.20 | 8.20 | -2.38% | 66,114,130 |
| Nov 18, 2025 | 9.03 | 9.08 | 8.31 | 8.40 | 8.40 | -7.49% | 118,798,900 |
| Nov 17, 2025 | 9.01 | 9.44 | 8.86 | 9.08 | 9.08 | 0.78% | 97,085,160 |
| Nov 14, 2025 | 8.65 | 9.33 | 8.64 | 9.01 | 9.01 | 1.58% | 137,856,500 |
| Nov 13, 2025 | 7.81 | 9.38 | 7.81 | 8.87 | 8.87 | 12.71% | 194,951,500 |
| Nov 12, 2025 | 7.86 | 8.02 | 7.62 | 7.87 | 7.87 | 0.13% | 82,501,730 |
| Nov 11, 2025 | 7.46 | 8.06 | 7.44 | 7.86 | 7.86 | 5.22% | 99,564,600 |
| Nov 10, 2025 | 7.55 | 7.66 | 7.38 | 7.47 | 7.47 | -0.13% | 59,382,420 |
| Nov 7, 2025 | 7.21 | 7.59 | 7.09 | 7.48 | 7.48 | 3.31% | 67,360,390 |
| Nov 6, 2025 | 7.19 | 7.38 | 7.08 | 7.24 | 7.24 | 1.26% | 36,297,000 |
| Nov 5, 2025 | 6.83 | 7.20 | 6.82 | 7.15 | 7.15 | 3.47% | 49,097,880 |
| Nov 4, 2025 | 7.02 | 7.12 | 6.86 | 6.91 | 6.91 | -2.40% | 31,924,830 |
| Nov 3, 2025 | 7.20 | 7.28 | 6.94 | 7.08 | 7.08 | -2.34% | 50,633,450 |
| Oct 31, 2025 | 7.16 | 7.54 | 7.13 | 7.25 | 7.25 | 0.69% | 66,041,460 |
| Oct 30, 2025 | 7.04 | 7.34 | 7.02 | 7.20 | 7.20 | 2.27% | 55,946,470 |
| Oct 29, 2025 | 6.91 | 7.05 | 6.89 | 7.04 | 7.04 | 1.73% | 25,786,310 |
| Oct 28, 2025 | 6.93 | 7.00 | 6.87 | 6.92 | 6.92 | -0.43% | 23,760,030 |
| Oct 27, 2025 | 7.03 | 7.14 | 6.94 | 6.95 | 6.95 | -0.43% | 34,842,820 |
| Oct 24, 2025 | 7.08 | 7.14 | 6.94 | 6.98 | 6.98 | -2.24% | 38,501,040 |
| Oct 23, 2025 | 7.01 | 7.16 | 6.88 | 7.14 | 7.14 | 1.56% | 31,171,020 |
| Oct 22, 2025 | 7.11 | 7.15 | 6.99 | 7.03 | 7.03 | -1.40% | 28,594,540 |
| Oct 21, 2025 | 6.99 | 7.26 | 6.93 | 7.13 | 7.13 | 2.44% | 35,177,940 |
| Oct 20, 2025 | 6.99 | 7.03 | 6.90 | 6.96 | 6.96 | 1.46% | 27,322,260 |