Skip to main content
logo
Xi'an ESWIN Material Technology Co., Ltd. (SHA:688783)
China flag China · Delayed Price · Currency is CNY
23.70
+1.31 (5.85%)
At close: Apr 30, 2026

SHA:688783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202622.3224.1022.2323.7023.705.85%17,992,960
Apr 29, 202622.0422.5321.9222.3922.390.67%8,774,874
Apr 28, 202622.9323.1922.0422.2422.24-4.63%17,000,930
Apr 27, 202622.9323.4922.9323.3223.321.75%6,820,701
Apr 24, 202622.8723.2422.6522.9222.920.04%5,359,897
Apr 23, 202622.8723.5222.6322.9122.910.35%7,369,599
Apr 22, 202622.3922.8422.2822.8322.831.60%4,570,307
Apr 21, 202622.9023.1622.4122.4722.47-3.85%7,119,550
Apr 20, 202622.6623.9222.5223.3723.373.18%8,949,696
Apr 17, 202622.3822.9222.3822.6522.650.53%5,138,938
Apr 16, 202622.5822.6522.3822.5322.53-0.18%3,836,038
Apr 15, 202622.4623.0422.3822.5722.570.89%6,708,228
Apr 14, 202622.1422.5022.0922.3722.371.77%5,473,198
Apr 13, 202621.7322.0821.6421.9821.980.32%2,764,070
Apr 10, 202622.0122.2921.8821.9121.910.18%3,568,003
Apr 9, 202622.0322.1321.8021.8721.87-1.62%3,060,523
Apr 8, 202621.7422.2321.7022.2322.234.96%6,069,540
Apr 7, 202621.1521.5621.1521.1821.180.24%2,859,049
Apr 3, 202621.2521.3921.1021.1321.13-0.52%2,988,728
Apr 2, 202621.7621.7721.1821.2421.24-1.85%2,872,581
Apr 1, 202621.5421.7921.3021.6421.642.46%3,614,743
Mar 31, 202621.4021.5621.0621.1221.12-1.26%2,791,109
Mar 30, 202621.3621.6021.0621.3921.39-1.02%3,670,915
Mar 27, 202621.0021.7520.9821.6121.610.98%3,348,899
Mar 26, 202622.2122.2121.3921.4021.40-2.95%3,937,187
Mar 25, 202621.8022.3521.8022.0522.051.85%4,884,148
Mar 24, 202621.5021.6620.9221.6521.652.36%4,851,462
Mar 23, 202622.2522.3221.1221.1521.15-7.36%9,158,212
Mar 20, 202623.6523.8022.7722.8322.83-3.30%7,292,301
Mar 19, 202623.9324.1023.5123.6123.61-2.72%5,474,773
Mar 18, 202623.6624.4623.6624.2724.272.45%7,411,486
Mar 17, 202623.9824.1623.6723.6923.69-0.88%5,098,426
Mar 16, 202623.3323.9023.1523.9023.902.44%5,697,762
Mar 13, 202623.4323.7423.1623.3323.33-0.55%5,460,807
Mar 12, 202624.0024.0523.3723.4623.46-2.29%6,421,307
Mar 11, 202624.3524.4224.0024.0124.01-0.74%5,400,830
Mar 10, 202624.1024.3023.9324.1924.192.20%5,071,974
Mar 9, 202623.4523.8223.1423.6723.67-1.17%5,812,893
Mar 6, 202623.5624.1323.5323.9523.950.63%3,822,372
Mar 5, 202623.9624.2423.7023.8023.801.49%5,543,424
Mar 4, 202623.0723.7123.0723.4523.450.21%4,849,427
Mar 3, 202624.9525.2023.3223.4023.40-6.40%12,305,300
Mar 2, 202625.3025.6724.8425.0025.00-2.69%7,593,263
Feb 27, 202625.9725.9725.5025.6925.69-1.91%6,868,164
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