Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 8.15
-0.01 (-0.12%)
Aug 24, 2026, 3:00 PM CST
SHA:688779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8.09 | 8.32 | 7.98 | 8.16 | 8.16 | 0.37% | 32,453,290 |
| 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% | 71,374,510 |
| 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 |
| Aug 10, 2026 | 7.99 | 8.15 | 7.92 | 8.01 | 8.01 | 1.52% | 29,912,075 |
| Aug 7, 2026 | 7.80 | 8.05 | 7.78 | 7.89 | 7.89 | 0.64% | 26,191,050 |
| Aug 6, 2026 | 7.83 | 7.93 | 7.80 | 7.84 | 7.84 | -0.51% | 23,115,488 |
| Aug 5, 2026 | 7.83 | 7.99 | 7.81 | 7.88 | 7.88 | 0.77% | 26,307,118 |
| Aug 4, 2026 | 7.90 | 7.98 | 7.80 | 7.82 | 7.82 | -0.51% | 23,551,810 |
| Aug 3, 2026 | 7.57 | 7.89 | 7.52 | 7.86 | 7.86 | 3.15% | 26,255,060 |
| Jul 31, 2026 | 7.68 | 7.77 | 7.56 | 7.62 | 7.62 | 0.26% | 31,454,965 |
| Jul 30, 2026 | 7.47 | 7.71 | 7.42 | 7.60 | 7.60 | 1.06% | 27,707,109 |
| Jul 29, 2026 | 7.25 | 7.63 | 7.14 | 7.52 | 7.52 | 3.72% | 36,394,060 |
| Jul 28, 2026 | 7.15 | 7.38 | 7.12 | 7.25 | 7.25 | - | 23,367,237 |
| Jul 27, 2026 | 7.02 | 7.31 | 6.91 | 7.25 | 7.25 | 3.42% | 29,853,486 |
| Jul 24, 2026 | 7.55 | 7.55 | 6.99 | 7.01 | 7.01 | -4.88% | 45,233,513 |
| Jul 23, 2026 | 6.88 | 7.42 | 6.88 | 7.37 | 7.37 | 6.81% | 40,762,900 |
| Jul 22, 2026 | 7.04 | 7.11 | 6.88 | 6.90 | 6.90 | -1.99% | 26,745,670 |
| Jul 21, 2026 | 6.84 | 7.08 | 6.81 | 7.04 | 7.04 | 2.03% | 33,482,524 |
| Jul 20, 2026 | 6.86 | 7.04 | 6.70 | 6.90 | 6.90 | 3.14% | 37,370,857 |
| Jul 17, 2026 | 7.02 | 7.03 | 6.67 | 6.69 | 6.69 | -4.56% | 26,278,826 |
| Jul 16, 2026 | 7.12 | 7.14 | 6.96 | 7.01 | 7.01 | -2.09% | 23,490,670 |
| Jul 15, 2026 | 7.12 | 7.35 | 7.07 | 7.16 | 7.16 | 0.70% | 21,004,880 |
| Jul 14, 2026 | 7.10 | 7.18 | 6.95 | 7.11 | 7.11 | -0.42% | 24,406,123 |
| Jul 13, 2026 | 7.43 | 7.54 | 7.11 | 7.14 | 7.14 | -4.55% | 28,612,933 |
| Jul 10, 2026 | 7.61 | 7.68 | 7.48 | 7.48 | 7.48 | -1.71% | 28,754,422 |
| Jul 9, 2026 | 7.70 | 7.86 | 7.46 | 7.61 | 7.61 | -2.81% | 32,236,702 |
| Jul 8, 2026 | 8.49 | 8.49 | 7.82 | 7.83 | 7.83 | -6.45% | 47,132,230 |
| Jul 7, 2026 | 8.24 | 8.89 | 8.23 | 8.37 | 8.37 | 4.10% | 63,537,706 |
| Jul 6, 2026 | 7.99 | 8.31 | 7.89 | 8.04 | 8.04 | 1.13% | 36,345,586 |
| Jul 3, 2026 | 8.04 | 8.10 | 7.82 | 7.95 | 7.95 | 0.13% | 29,358,996 |
| Jul 2, 2026 | 7.99 | 8.22 | 7.92 | 7.94 | 7.94 | -1.37% | 27,134,561 |
| Jul 1, 2026 | 8.18 | 8.22 | 7.88 | 8.05 | 8.05 | -0.74% | 33,427,135 |
| Jun 30, 2026 | 7.88 | 8.20 | 7.84 | 8.11 | 8.11 | 2.79% | 27,462,405 |
| Jun 29, 2026 | 7.80 | 7.94 | 7.52 | 7.89 | 7.89 | 0.25% | 37,863,463 |
| Jun 26, 2026 | 8.41 | 8.42 | 7.87 | 7.87 | 7.87 | -6.75% | 31,841,640 |
| Jun 25, 2026 | 8.55 | 8.64 | 8.38 | 8.44 | 8.44 | -2.31% | 24,898,872 |
| Jun 24, 2026 | 8.71 | 8.80 | 8.46 | 8.64 | 8.64 | -1.14% | 25,164,773 |
| Jun 23, 2026 | 9.12 | 9.15 | 8.67 | 8.74 | 8.74 | -4.79% | 29,879,003 |
| Jun 22, 2026 | 8.66 | 9.20 | 8.51 | 9.18 | 9.18 | 4.20% | 44,379,580 |
| Jun 18, 2026 | 8.90 | 9.05 | 8.76 | 8.81 | 8.81 | -1.22% | 28,515,680 |
| Jun 17, 2026 | 9.18 | 9.21 | 8.90 | 8.96 | 8.92 | -2.71% | 32,517,750 |
| Jun 16, 2026 | 9.05 | 9.31 | 8.89 | 9.21 | 9.17 | 2.56% | 32,746,160 |
| Jun 15, 2026 | 8.79 | 9.03 | 8.73 | 8.98 | 8.94 | 3.70% | 39,295,600 |
| Jun 12, 2026 | 8.60 | 8.87 | 8.47 | 8.66 | 8.62 | 2.36% | 52,111,200 |