Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China · Delayed Price · Currency is CNY 7.45
+0.13 (1.78%)
Sep 30, 2026, 3:00 PM CST
SHA:688779 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.35 | 7.55 | 7.30 | 7.45 | 7.45 | 1.78% | 17,464,902 |
| 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% | 23,767,030 |
| 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 |
| 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% | 23,551,817 |
| Aug 3, 2026 | 7.57 | 7.89 | 7.52 | 7.86 | 7.86 | 3.15% | 26,255,067 |
| 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% | 40,762,903 |
| Jul 22, 2026 | 7.04 | 7.11 | 6.88 | 6.90 | 6.90 | -1.99% | 26,745,672 |