Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 10.35
-0.07 (-0.67%)
Feb 13, 2026, 3:00 PM CST
SHA:688779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 10.45 | 10.50 | 10.28 | 10.35 | 10.35 | -0.67% | 29,082,670 |
| Feb 12, 2026 | 10.20 | 10.48 | 10.03 | 10.42 | 10.42 | 2.26% | 36,283,620 |
| Feb 11, 2026 | 9.90 | 10.32 | 9.85 | 10.19 | 10.19 | 2.93% | 41,476,980 |
| Feb 10, 2026 | 9.92 | 10.04 | 9.85 | 9.90 | 9.90 | -0.70% | 23,249,820 |
| Feb 9, 2026 | 10.11 | 10.24 | 9.93 | 9.97 | 9.97 | 0.61% | 35,827,860 |
| Feb 6, 2026 | 9.58 | 10.11 | 9.40 | 9.91 | 9.91 | 2.48% | 45,363,730 |
| Feb 5, 2026 | 9.84 | 9.86 | 9.58 | 9.67 | 9.67 | -2.42% | 34,617,100 |
| Feb 4, 2026 | 9.77 | 9.96 | 9.68 | 9.91 | 9.91 | 0.92% | 36,338,840 |
| Feb 3, 2026 | 9.73 | 9.84 | 9.54 | 9.82 | 9.82 | 2.72% | 39,457,530 |
| Feb 2, 2026 | 9.84 | 10.01 | 9.50 | 9.56 | 9.56 | -4.11% | 60,935,660 |
| Jan 30, 2026 | 10.51 | 10.60 | 9.69 | 9.97 | 9.97 | -6.03% | 85,131,690 |
| Jan 29, 2026 | 10.71 | 11.03 | 10.41 | 10.61 | 10.61 | -0.84% | 69,862,580 |
| Jan 28, 2026 | 10.71 | 10.79 | 10.38 | 10.70 | 10.70 | -0.19% | 61,616,820 |
| Jan 27, 2026 | 10.71 | 10.99 | 10.24 | 10.72 | 10.72 | -1.83% | 90,671,980 |
| Jan 26, 2026 | 10.49 | 11.47 | 10.23 | 10.92 | 10.92 | 10.30% | 148,390,900 |
| 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 |