Xi'an ESWIN Material Technology Co., Ltd. (SHA:688783)
China · Delayed Price · Currency is CNY 23.65
+0.08 (0.34%)
At close: Dec 26, 2025
SHA:688783 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 23.57 | 24.16 | 23.43 | 23.65 | 23.65 | 0.34% | 9,045,448 |
| Dec 25, 2025 | 23.68 | 23.75 | 23.31 | 23.57 | 23.57 | 0.04% | 6,718,565 |
| Dec 24, 2025 | 23.30 | 23.92 | 23.15 | 23.56 | 23.56 | 1.77% | 8,112,634 |
| Dec 23, 2025 | 23.20 | 23.54 | 23.05 | 23.15 | 23.15 | -0.56% | 6,045,710 |
| Dec 22, 2025 | 22.96 | 23.45 | 22.96 | 23.28 | 23.28 | 1.35% | 6,288,681 |
| Dec 19, 2025 | 22.99 | 23.26 | 22.88 | 22.97 | 22.97 | 0.88% | 5,430,660 |
| Dec 18, 2025 | 22.83 | 23.25 | 22.75 | 22.77 | 22.77 | -1.68% | 6,438,494 |
| Dec 17, 2025 | 23.01 | 23.21 | 22.73 | 23.16 | 23.16 | 1.18% | 6,106,301 |
| Dec 16, 2025 | 23.70 | 23.70 | 22.89 | 22.89 | 22.89 | -3.46% | 8,783,887 |
| Dec 15, 2025 | 24.20 | 24.25 | 23.63 | 23.71 | 23.71 | -3.11% | 8,318,664 |
| Dec 12, 2025 | 24.71 | 24.72 | 24.15 | 24.47 | 24.47 | -0.93% | 11,115,703 |
| Dec 11, 2025 | 24.30 | 25.13 | 24.00 | 24.70 | 24.70 | 0.69% | 18,256,913 |
| Dec 10, 2025 | 23.60 | 24.80 | 23.26 | 24.53 | 24.53 | 3.15% | 16,523,390 |
| Dec 9, 2025 | 23.76 | 24.16 | 23.43 | 23.78 | 23.78 | - | 7,808,459 |
| Dec 8, 2025 | 23.49 | 23.97 | 23.49 | 23.78 | 23.78 | 1.11% | 8,903,766 |
| Dec 5, 2025 | 23.72 | 23.80 | 23.24 | 23.52 | 23.52 | -1.47% | 8,266,733 |
| Dec 4, 2025 | 23.28 | 23.98 | 23.20 | 23.87 | 23.87 | 1.57% | 8,710,532 |
| Dec 3, 2025 | 24.66 | 24.86 | 23.50 | 23.50 | 23.50 | -1.18% | 12,197,970 |
| Dec 2, 2025 | 24.12 | 24.15 | 23.73 | 23.78 | 23.78 | -1.94% | 7,827,006 |
| Dec 1, 2025 | 24.33 | 24.45 | 24.00 | 24.25 | 24.25 | 0.21% | 7,609,062 |
| Nov 28, 2025 | 24.52 | 24.52 | 23.88 | 24.20 | 24.20 | -1.63% | 10,032,350 |
| Nov 27, 2025 | 23.36 | 24.99 | 23.30 | 24.60 | 24.60 | 4.86% | 19,501,180 |
| Nov 26, 2025 | 23.25 | 23.73 | 22.77 | 23.46 | 23.46 | 0.99% | 10,142,270 |
| Nov 25, 2025 | 23.20 | 23.57 | 23.08 | 23.23 | 23.23 | 1.44% | 9,492,392 |
| Nov 24, 2025 | 22.83 | 23.05 | 22.55 | 22.90 | 22.90 | 0.44% | 8,375,139 |
| Nov 21, 2025 | 23.60 | 23.77 | 22.80 | 22.80 | 22.80 | -5.79% | 15,493,424 |
| Nov 20, 2025 | 25.69 | 25.80 | 24.20 | 24.20 | 24.20 | -4.23% | 16,293,295 |
| Nov 19, 2025 | 24.89 | 25.54 | 24.89 | 25.27 | 25.27 | 0.96% | 12,418,220 |
| Nov 18, 2025 | 25.77 | 25.80 | 24.93 | 25.03 | 25.03 | -3.40% | 19,871,320 |
| Nov 17, 2025 | 26.40 | 26.91 | 25.80 | 25.91 | 25.91 | -0.54% | 17,823,450 |
| Nov 14, 2025 | 26.56 | 26.92 | 26.05 | 26.05 | 26.05 | -3.52% | 20,622,440 |
| Nov 13, 2025 | 26.66 | 27.67 | 26.63 | 27.00 | 27.00 | 0.41% | 22,151,800 |
| Nov 12, 2025 | 26.50 | 27.26 | 26.26 | 26.89 | 26.89 | -1.72% | 24,625,240 |
| Nov 11, 2025 | 28.50 | 29.61 | 27.31 | 27.36 | 27.36 | -1.48% | 41,961,130 |
| Nov 10, 2025 | 26.30 | 27.96 | 26.30 | 27.77 | 27.77 | 6.20% | 32,341,880 |
| Nov 7, 2025 | 26.35 | 26.78 | 25.89 | 26.15 | 26.15 | -2.61% | 24,813,130 |
| Nov 6, 2025 | 26.57 | 28.61 | 26.57 | 26.85 | 26.85 | 0.98% | 36,608,070 |
| Nov 5, 2025 | 25.80 | 27.36 | 25.68 | 26.59 | 26.59 | 0.38% | 25,453,330 |
| Nov 4, 2025 | 27.41 | 28.26 | 26.43 | 26.49 | 26.49 | -3.99% | 29,738,350 |
| Nov 3, 2025 | 28.40 | 28.40 | 26.57 | 27.59 | 27.59 | -3.97% | 33,743,260 |
| Oct 31, 2025 | 28.56 | 29.50 | 27.80 | 28.73 | 28.73 | -4.23% | 50,496,230 |
| Oct 30, 2025 | 27.50 | 32.28 | 26.80 | 30.00 | 30.00 | 12.15% | 81,247,540 |
| Oct 29, 2025 | 25.10 | 27.88 | 24.89 | 26.75 | 26.75 | 3.88% | 84,232,670 |