Xi'an Taijin New Energy & Materials Sci-Tech Co., Ltd. (SHA:688813)
China · Delayed Price · Currency is CNY 128.09
-9.86 (-7.15%)
Sep 30, 2026, 4:00 PM EDT
SHA:688813 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 139.39 | 139.39 | 127.26 | 128.09 | 128.09 | -7.15% | 3,924,053 |
| Sep 29, 2026 | 135.75 | 140.88 | 134.00 | 137.95 | 137.95 | 2.07% | 3,465,491 |
| Sep 28, 2026 | 148.00 | 148.00 | 134.55 | 135.15 | 135.15 | -9.94% | 4,699,502 |
| Sep 24, 2026 | 159.81 | 160.20 | 149.01 | 150.07 | 150.07 | -6.93% | 5,450,382 |
| Sep 23, 2026 | 146.00 | 169.66 | 142.01 | 161.24 | 161.24 | 11.97% | 8,905,557 |
| Sep 22, 2026 | 140.20 | 148.18 | 140.20 | 144.00 | 144.00 | 3.60% | 5,668,308 |
| Sep 21, 2026 | 141.98 | 142.00 | 135.89 | 138.99 | 138.99 | -0.32% | 4,463,860 |
| Sep 18, 2026 | 140.32 | 146.50 | 137.33 | 139.43 | 139.43 | 1.53% | 5,740,657 |
| Sep 17, 2026 | 145.80 | 150.80 | 137.01 | 137.33 | 137.33 | -6.30% | 7,046,364 |
| Sep 16, 2026 | 146.00 | 148.87 | 142.00 | 146.57 | 146.57 | 0.05% | 6,582,123 |
| Sep 15, 2026 | 142.30 | 149.01 | 140.47 | 146.50 | 146.50 | 2.95% | 8,585,456 |
| Sep 14, 2026 | 125.25 | 146.52 | 121.14 | 142.30 | 142.30 | 12.48% | 10,076,083 |
| Sep 11, 2026 | 118.00 | 129.01 | 118.00 | 126.51 | 126.51 | 4.59% | 8,423,009 |
| Sep 10, 2026 | 116.00 | 124.95 | 114.53 | 120.96 | 120.96 | 2.84% | 6,069,322 |
| Sep 9, 2026 | 123.00 | 123.63 | 117.00 | 117.62 | 117.62 | -3.16% | 4,609,552 |
| Sep 8, 2026 | 126.78 | 129.90 | 119.71 | 121.46 | 121.46 | -1.07% | 7,076,828 |
| Sep 7, 2026 | 108.03 | 122.77 | 106.00 | 122.77 | 122.77 | 20.00% | 8,693,303 |
| Sep 4, 2026 | 107.50 | 113.40 | 101.13 | 102.31 | 102.31 | -2.94% | 3,813,221 |
| Sep 3, 2026 | 110.60 | 110.68 | 103.50 | 105.41 | 105.41 | -3.12% | 2,787,218 |
| Sep 2, 2026 | 110.66 | 112.38 | 108.05 | 108.80 | 108.80 | -3.29% | 2,292,642 |
| Sep 1, 2026 | 120.53 | 120.53 | 110.95 | 112.50 | 112.50 | -6.41% | 4,130,453 |
| Aug 31, 2026 | 111.00 | 121.80 | 110.94 | 120.20 | 120.20 | 4.98% | 3,999,324 |
| Aug 28, 2026 | 119.00 | 123.08 | 114.50 | 114.50 | 114.50 | -4.55% | 3,635,613 |
| Aug 27, 2026 | 109.80 | 120.88 | 108.01 | 119.96 | 119.96 | 11.90% | 5,169,181 |
| Aug 26, 2026 | 107.12 | 110.11 | 103.28 | 107.20 | 107.20 | -0.10% | 2,672,166 |
| Aug 25, 2026 | 109.00 | 109.68 | 103.62 | 107.31 | 107.31 | -2.53% | 2,565,514 |
| Aug 24, 2026 | 113.08 | 113.60 | 107.20 | 110.10 | 110.10 | -3.09% | 3,180,390 |
| Aug 21, 2026 | 113.48 | 121.33 | 112.07 | 113.61 | 113.61 | 0.07% | 4,319,823 |
| Aug 20, 2026 | 112.60 | 118.45 | 108.15 | 113.53 | 113.53 | 3.13% | 3,528,151 |
| Aug 19, 2026 | 122.00 | 122.50 | 109.60 | 110.08 | 110.08 | -13.71% | 5,611,477 |
| Aug 18, 2026 | 125.80 | 129.98 | 123.52 | 127.57 | 127.57 | 1.25% | 5,972,864 |
| Aug 17, 2026 | 115.14 | 129.00 | 114.35 | 125.99 | 125.99 | 9.04% | 7,138,722 |
| Aug 14, 2026 | 114.48 | 116.39 | 113.00 | 115.55 | 115.55 | 1.20% | 4,458,124 |
| Aug 13, 2026 | 120.00 | 122.70 | 113.90 | 114.18 | 114.18 | -2.31% | 6,315,779 |
| Aug 12, 2026 | 114.66 | 119.06 | 112.96 | 116.88 | 116.88 | 2.14% | 5,218,054 |
| Aug 11, 2026 | 113.00 | 118.41 | 111.47 | 114.43 | 114.43 | -3.19% | 5,720,148 |
| Aug 10, 2026 | 127.80 | 128.81 | 114.00 | 118.20 | 118.20 | -8.36% | 10,189,148 |
| Aug 7, 2026 | 111.50 | 131.52 | 108.15 | 128.99 | 128.99 | 17.69% | 9,631,529 |
| Aug 6, 2026 | 105.00 | 114.00 | 104.11 | 109.60 | 109.60 | 0.60% | 5,635,463 |
| Aug 5, 2026 | 96.73 | 110.89 | 96.73 | 108.95 | 108.95 | 8.17% | 4,810,607 |
| Aug 4, 2026 | 96.69 | 101.80 | 94.36 | 100.72 | 100.72 | 6.02% | 2,590,874 |
| Aug 3, 2026 | 96.48 | 101.14 | 93.68 | 95.00 | 95.00 | -4.04% | 2,376,647 |
| Jul 31, 2026 | 101.75 | 105.79 | 99.00 | 99.00 | 99.00 | 8.43% | 3,063,271 |
| Jul 30, 2026 | 100.67 | 102.69 | 90.63 | 91.80 | 91.30 | -8.99% | 3,122,657 |
| Jul 29, 2026 | 103.00 | 104.54 | 97.15 | 100.87 | 100.32 | -0.17% | 3,672,831 |
| Jul 28, 2026 | 111.72 | 112.80 | 99.86 | 101.04 | 100.49 | -12.90% | 3,041,459 |
| Jul 27, 2026 | 111.11 | 116.50 | 110.01 | 116.01 | 115.38 | 4.50% | 2,776,096 |
| Jul 24, 2026 | 115.96 | 118.28 | 110.91 | 111.01 | 110.41 | -6.08% | 2,453,879 |
| Jul 23, 2026 | 120.52 | 124.33 | 115.63 | 118.20 | 117.56 | -1.50% | 2,504,642 |
| Jul 22, 2026 | 123.05 | 128.97 | 118.51 | 120.00 | 119.35 | -6.10% | 3,583,852 |