Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 6.59
-0.21 (-3.09%)
Oct 27, 2026, 3:00 PM CST
SHA:688779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 6.86 | 6.88 | 6.59 | 6.59 | 6.59 | -3.09% | 14,207,913 |
| Oct 26, 2026 | 6.75 | 6.86 | 6.66 | 6.80 | 6.80 | - | 17,052,485 |
| Oct 23, 2026 | 6.61 | 6.81 | 6.37 | 6.80 | 6.80 | 2.87% | 27,078,652 |
| Oct 22, 2026 | 6.72 | 6.78 | 6.61 | 6.61 | 6.61 | -1.93% | 19,219,223 |
| Oct 21, 2026 | 6.82 | 6.85 | 6.66 | 6.74 | 6.74 | -1.03% | 19,181,612 |
| Oct 20, 2026 | 6.73 | 6.86 | 6.70 | 6.81 | 6.81 | 0.89% | 19,310,345 |
| Oct 19, 2026 | 6.90 | 6.95 | 6.68 | 6.75 | 6.75 | -2.88% | 29,912,195 |
| Oct 16, 2026 | 7.11 | 7.21 | 6.88 | 6.95 | 6.95 | -3.20% | 41,351,049 |
| Oct 15, 2026 | 7.16 | 7.36 | 7.14 | 7.18 | 7.18 | -2.84% | 29,670,420 |
| Oct 14, 2026 | 7.55 | 7.73 | 7.29 | 7.39 | 7.39 | -1.47% | 29,991,319 |
| Oct 13, 2026 | 7.76 | 7.81 | 7.28 | 7.50 | 7.50 | -4.34% | 39,901,743 |
| Oct 12, 2026 | 7.97 | 8.23 | 7.82 | 7.84 | 7.84 | -2.00% | 38,195,924 |
| Oct 9, 2026 | 7.65 | 8.12 | 7.60 | 8.00 | 8.00 | 4.71% | 58,303,481 |
| Oct 8, 2026 | 7.45 | 7.72 | 7.41 | 7.64 | 7.64 | 2.55% | 26,753,455 |
| Sep 30, 2026 | 7.35 | 7.55 | 7.30 | 7.45 | 7.45 | 1.78% | 17,676,384 |
| Sep 29, 2026 | 7.24 | 7.39 | 7.15 | 7.32 | 7.32 | 2.09% | 17,447,600 |
| Sep 28, 2026 | 7.44 | 7.48 | 7.08 | 7.17 | 7.17 | -3.63% | 23,767,038 |
| Sep 24, 2026 | 7.60 | 7.81 | 7.44 | 7.44 | 7.44 | -2.49% | 14,790,403 |
| Sep 23, 2026 | 7.56 | 7.67 | 7.53 | 7.63 | 7.63 | 0.79% | 15,368,413 |
| Sep 22, 2026 | 7.61 | 7.66 | 7.50 | 7.57 | 7.57 | -0.13% | 19,441,431 |
| Sep 21, 2026 | 7.72 | 7.77 | 7.53 | 7.58 | 7.58 | -2.07% | 25,594,878 |
| Sep 18, 2026 | 7.71 | 7.75 | 7.68 | 7.74 | 7.74 | 1.31% | 9,789,847 |
| Sep 17, 2026 | 7.74 | 7.80 | 7.63 | 7.64 | 7.64 | -2.05% | 12,919,302 |
| Sep 16, 2026 | 7.60 | 7.83 | 7.56 | 7.80 | 7.80 | 3.17% | 20,693,347 |
| Sep 15, 2026 | 7.60 | 7.68 | 7.54 | 7.56 | 7.56 | -0.79% | 11,521,820 |
| Sep 14, 2026 | 7.39 | 7.63 | 7.37 | 7.62 | 7.62 | 2.42% | 15,774,578 |
| Sep 11, 2026 | 7.60 | 7.62 | 7.34 | 7.44 | 7.44 | -3.00% | 17,796,739 |
| Sep 10, 2026 | 7.71 | 7.72 | 7.57 | 7.67 | 7.67 | -0.78% | 10,934,705 |
| Sep 9, 2026 | 7.69 | 7.78 | 7.66 | 7.73 | 7.73 | 0.39% | 12,943,534 |
| Sep 8, 2026 | 7.62 | 7.72 | 7.57 | 7.70 | 7.70 | 0.92% | 12,750,715 |
| Sep 7, 2026 | 7.75 | 7.80 | 7.62 | 7.63 | 7.63 | -1.42% | 15,716,830 |
| Sep 4, 2026 | 7.85 | 7.99 | 7.70 | 7.74 | 7.74 | -0.90% | 16,023,654 |
| Sep 3, 2026 | 7.84 | 7.90 | 7.78 | 7.81 | 7.81 | - | 11,565,223 |
| Sep 2, 2026 | 7.96 | 8.00 | 7.73 | 7.81 | 7.81 | -2.74% | 20,662,945 |
| Sep 1, 2026 | 8.01 | 8.08 | 7.94 | 8.03 | 8.03 | 0.37% | 19,266,863 |
| Aug 31, 2026 | 8.05 | 8.09 | 7.93 | 8.00 | 8.00 | -0.87% | 18,630,278 |
| Aug 28, 2026 | 8.12 | 8.21 | 8.06 | 8.07 | 8.07 | -1.10% | 16,294,059 |
| Aug 27, 2026 | 8.12 | 8.20 | 8.01 | 8.16 | 8.16 | - | 21,441,621 |
| Aug 26, 2026 | 8.02 | 8.23 | 8.00 | 8.16 | 8.16 | 1.49% | 21,745,217 |
| Aug 25, 2026 | 8.12 | 8.17 | 7.93 | 8.04 | 8.04 | -1.35% | 22,322,877 |
| Aug 24, 2026 | 8.13 | 8.26 | 8.06 | 8.15 | 8.15 | -0.12% | 29,082,213 |
| Aug 21, 2026 | 8.09 | 8.32 | 7.98 | 8.16 | 8.16 | 0.37% | 32,453,294 |
| Aug 20, 2026 | 8.25 | 8.27 | 8.02 | 8.13 | 8.13 | -0.12% | 38,469,550 |
| Aug 19, 2026 | 8.47 | 8.67 | 8.13 | 8.14 | 8.14 | -4.80% | 43,054,725 |
| Aug 18, 2026 | 8.42 | 8.78 | 8.41 | 8.55 | 8.55 | 5.95% | 71,374,514 |
| Aug 17, 2026 | 7.87 | 8.09 | 7.78 | 8.07 | 8.07 | 2.54% | 29,964,738 |
| Aug 14, 2026 | 7.83 | 7.99 | 7.80 | 7.87 | 7.87 | 0.51% | 19,280,684 |
| Aug 13, 2026 | 7.99 | 8.04 | 7.81 | 7.83 | 7.83 | -1.88% | 20,588,705 |
| Aug 12, 2026 | 7.92 | 8.10 | 7.92 | 7.98 | 7.98 | 0.13% | 16,371,169 |
| Aug 11, 2026 | 8.00 | 8.03 | 7.93 | 7.97 | 7.97 | -0.50% | 16,478,193 |