Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 9.90
+0.32 (3.34%)
At close: Jan 23, 2026
SHA:688779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.71 | 9.95 | 9.51 | 9.90 | 9.90 | 3.34% | 68,968,460 |
| Jan 22, 2026 | 9.77 | 9.95 | 9.52 | 9.58 | 9.58 | -1.84% | 55,642,365 |
| Jan 21, 2026 | 9.85 | 9.96 | 9.61 | 9.76 | 9.76 | -1.51% | 70,493,870 |
| Jan 20, 2026 | 9.60 | 10.02 | 9.50 | 9.91 | 9.91 | 3.12% | 105,431,900 |
| Jan 19, 2026 | 8.98 | 9.72 | 8.91 | 9.61 | 9.61 | 7.25% | 101,185,300 |
| Jan 16, 2026 | 8.78 | 9.10 | 8.73 | 8.96 | 8.96 | 2.63% | 73,717,590 |
| Jan 15, 2026 | 8.68 | 9.19 | 8.58 | 8.73 | 8.73 | 1.51% | 71,592,710 |
| Jan 14, 2026 | 8.15 | 8.88 | 8.15 | 8.60 | 8.60 | 5.01% | 100,198,300 |
| Jan 13, 2026 | 8.16 | 8.38 | 8.06 | 8.19 | 8.19 | -0.12% | 51,985,259 |
| Jan 12, 2026 | 8.20 | 8.39 | 8.13 | 8.20 | 8.20 | 1.11% | 60,764,640 |
| Jan 9, 2026 | 7.90 | 8.38 | 7.86 | 8.11 | 8.11 | 2.53% | 58,722,570 |
| Jan 8, 2026 | 7.92 | 8.07 | 7.86 | 7.91 | 7.91 | -0.25% | 36,932,700 |
| Jan 7, 2026 | 8.00 | 8.15 | 7.90 | 7.93 | 7.93 | -0.75% | 42,689,522 |
| Jan 6, 2026 | 7.80 | 8.07 | 7.80 | 7.99 | 7.99 | 3.36% | 54,540,995 |
| Jan 5, 2026 | 7.55 | 7.76 | 7.49 | 7.73 | 7.73 | 3.20% | 41,047,380 |
| Dec 31, 2025 | 7.60 | 7.68 | 7.48 | 7.49 | 7.49 | -1.06% | 25,804,230 |
| Dec 30, 2025 | 7.50 | 7.69 | 7.38 | 7.57 | 7.57 | -0.39% | 38,849,600 |
| Dec 29, 2025 | 7.84 | 7.85 | 7.56 | 7.60 | 7.60 | -2.81% | 46,297,680 |
| 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 |