Skip to main content
logo
Xi'an ESWIN Material Technology Co., Ltd. (SHA:688783)
China flag China · Delayed Price · Currency is CNY
26.19
-0.07 (-0.27%)
At close: Feb 26, 2026

SHA:688783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202626.1126.3825.8126.1926.19-0.27%7,474,171
Feb 25, 202625.2926.5625.1626.2626.263.71%13,090,360
Feb 24, 202625.0225.6024.8225.3225.322.06%5,847,668
Feb 13, 202624.9225.1224.7824.8124.81-0.60%3,878,733
Feb 12, 202625.0525.2024.8124.9624.960.69%4,650,641
Feb 11, 202625.0725.1624.7924.7924.79-1.16%4,544,004
Feb 10, 202625.4725.4725.0425.0825.08-1.14%4,355,606
Feb 9, 202625.2025.5324.9425.3725.372.22%6,653,758
Feb 6, 202624.8225.0524.6424.8224.82-0.32%4,819,771
Feb 5, 202624.8725.1024.7524.9024.90-1.11%5,766,978
Feb 4, 202625.6725.7024.9225.1825.18-2.29%8,959,329
Feb 3, 202625.2226.1925.0025.7725.774.12%12,893,140
Feb 2, 202626.2926.2924.7224.7524.75-5.86%12,869,980
Jan 30, 202626.4026.9825.7126.2926.29-0.79%11,875,800
Jan 29, 202627.3927.7226.5026.5026.50-3.07%14,200,440
Jan 28, 202627.7528.0826.9327.3427.34-1.76%18,840,050
Jan 27, 202625.5828.2024.6327.8327.838.41%29,029,370
Jan 26, 202626.5126.7525.5625.6725.67-3.71%13,387,664
Jan 23, 202626.4226.8826.0926.6626.661.18%14,142,400
Jan 22, 202627.7227.7226.2826.3526.35-2.95%19,996,020
Jan 21, 202626.5028.1526.3727.1527.151.04%23,646,690
Jan 20, 202626.3027.6026.3026.8726.870.49%19,097,740
Jan 19, 202627.2527.6426.7026.7426.74-0.48%17,857,542
Jan 16, 202625.8827.0025.7426.8726.874.67%24,740,151
Jan 15, 202625.3525.8024.9025.6725.670.27%11,309,297
Jan 14, 202625.6026.2925.3525.6025.600.35%17,401,240
Jan 13, 202625.8426.5025.3525.5125.51-1.96%15,532,610
Jan 12, 202626.1826.5025.8426.0226.02-0.69%17,288,015
Jan 9, 202625.8026.8025.5326.2026.200.46%17,831,161
Jan 8, 202625.6427.2825.6026.0826.080.54%26,165,830
Jan 7, 202625.6526.4425.0425.9425.943.55%29,432,590
Jan 6, 202624.2225.4824.1825.0525.052.87%18,805,450
Jan 5, 202623.7824.5223.7024.3524.352.31%15,700,230
Dec 31, 202523.1823.8322.7823.8023.803.21%10,846,030
Dec 30, 202523.2623.5523.0023.0623.06-0.73%6,705,463
Dec 29, 202523.5723.6423.1923.2323.23-1.78%7,567,178
Dec 26, 202523.5724.1623.4323.6523.650.34%9,045,448
Dec 25, 202523.6823.7523.3123.5723.570.04%6,718,565
Dec 24, 202523.3023.9223.1523.5623.561.77%8,112,634
Dec 23, 202523.2023.5423.0523.1523.15-0.56%6,045,710
Dec 22, 202522.9623.4522.9623.2823.281.35%6,288,681
Dec 19, 202522.9923.2622.8822.9722.970.88%5,430,660
Dec 18, 202522.8323.2522.7522.7722.77-1.68%6,438,494
Dec 17, 202523.0123.2122.7323.1623.161.18%6,106,301
Dec 16, 202523.7023.7022.8922.8922.89-3.46%8,783,887
Dec 15, 202524.2024.2523.6323.7123.71-3.11%8,318,664
Dec 12, 202524.7124.7224.1524.4724.47-0.93%11,115,703
Dec 11, 202524.3025.1324.0024.7024.700.69%18,256,913
Dec 10, 202523.6024.8023.2624.5324.533.15%16,523,390
Dec 9, 202523.7624.1623.4323.7823.78-7,808,459