Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 7.48
-0.13 (-1.71%)
Jul 10, 2026, 3:00 PM CST
SHA:688779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.47 | 9.01 | 8.37 | 8.46 | 8.42 | - | 62,995,150 |
| Jun 10, 2026 | 8.20 | 8.49 | 8.19 | 8.46 | 8.42 | 2.42% | 37,931,430 |
| Jun 9, 2026 | 8.11 | 8.30 | 7.95 | 8.26 | 8.22 | 2.35% | 25,247,853 |
| Jun 8, 2026 | 8.23 | 8.36 | 7.92 | 8.07 | 8.03 | -3.47% | 31,551,702 |
| Jun 5, 2026 | 8.37 | 8.53 | 8.21 | 8.36 | 8.32 | -0.59% | 27,816,550 |
| Jun 4, 2026 | 8.53 | 8.64 | 8.36 | 8.41 | 8.37 | -1.98% | 25,583,390 |
| Jun 3, 2026 | 8.61 | 8.79 | 8.49 | 8.58 | 8.54 | -0.69% | 23,471,630 |
| Jun 2, 2026 | 8.92 | 8.99 | 8.58 | 8.64 | 8.60 | -3.14% | 28,345,640 |
| Jun 1, 2026 | 8.86 | 9.19 | 8.85 | 8.92 | 8.88 | 0.79% | 30,397,270 |
| May 29, 2026 | 9.13 | 9.21 | 8.80 | 8.85 | 8.81 | -3.07% | 32,101,980 |
| May 28, 2026 | 9.11 | 9.25 | 8.91 | 9.13 | 9.09 | 0.33% | 29,276,810 |
| May 27, 2026 | 9.42 | 9.57 | 9.05 | 9.10 | 9.06 | -2.78% | 31,969,350 |
| May 26, 2026 | 9.40 | 9.52 | 9.28 | 9.36 | 9.32 | -0.64% | 23,887,520 |
| May 25, 2026 | 9.70 | 9.75 | 9.29 | 9.42 | 9.38 | -2.69% | 39,496,940 |
| May 22, 2026 | 9.69 | 9.74 | 9.48 | 9.68 | 9.64 | 1.79% | 22,602,150 |
| May 21, 2026 | 9.93 | 10.23 | 9.50 | 9.51 | 9.47 | -4.04% | 41,866,270 |
| May 20, 2026 | 9.79 | 10.00 | 9.67 | 9.91 | 9.86 | 0.41% | 30,281,470 |
| May 19, 2026 | 9.85 | 9.93 | 9.59 | 9.87 | 9.82 | -0.50% | 26,393,690 |
| May 18, 2026 | 9.77 | 10.02 | 9.61 | 9.92 | 9.87 | 0.61% | 25,680,370 |
| May 15, 2026 | 10.06 | 10.26 | 9.80 | 9.86 | 9.81 | -1.79% | 40,335,430 |
| May 14, 2026 | 10.34 | 10.42 | 10.02 | 10.04 | 9.99 | -3.00% | 30,263,940 |
| May 13, 2026 | 10.21 | 10.42 | 10.09 | 10.35 | 10.30 | 1.57% | 26,488,950 |
| May 12, 2026 | 10.50 | 10.51 | 10.11 | 10.19 | 10.14 | -2.49% | 39,087,140 |
| May 11, 2026 | 10.77 | 10.84 | 10.30 | 10.45 | 10.40 | -1.97% | 50,850,720 |
| May 8, 2026 | 10.98 | 11.27 | 10.66 | 10.66 | 10.61 | -3.62% | 55,841,350 |
| May 7, 2026 | 11.17 | 11.19 | 10.81 | 11.06 | 11.01 | -1.07% | 50,268,390 |
| May 6, 2026 | 10.92 | 11.23 | 10.64 | 11.18 | 11.13 | 3.52% | 71,596,950 |
| Apr 30, 2026 | 11.17 | 11.34 | 10.73 | 10.80 | 10.75 | -4.17% | 55,281,900 |
| Apr 29, 2026 | 11.00 | 11.34 | 10.43 | 11.27 | 11.22 | -1.23% | 78,953,860 |
| Apr 28, 2026 | 11.36 | 11.52 | 11.21 | 11.41 | 11.36 | 1.60% | 43,376,010 |