Xi'an Taijin New Energy & Materials Sci-Tech Co., Ltd. (SHA:688813)
China · Delayed Price · Currency is CNY 100.72
+5.72 (6.02%)
At close: Aug 4, 2026
SHA:688813 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 120.00 | 130.00 | 108.42 | 127.80 | 127.10 | 6.54% | 3,875,130 |
| Jul 20, 2026 | 134.13 | 137.00 | 113.00 | 119.96 | 119.31 | -6.35% | 4,814,522 |
| Jul 17, 2026 | 143.87 | 149.60 | 127.24 | 128.10 | 127.40 | -13.84% | 4,453,622 |
| Jul 16, 2026 | 145.87 | 156.97 | 145.20 | 148.68 | 147.87 | -1.21% | 2,430,677 |
| Jul 15, 2026 | 164.00 | 165.00 | 149.31 | 150.50 | 149.68 | -5.88% | 3,207,815 |
| Jul 14, 2026 | 152.70 | 165.97 | 148.38 | 159.90 | 159.03 | 6.60% | 3,957,504 |
| Jul 13, 2026 | 168.23 | 170.97 | 148.01 | 150.00 | 149.18 | -11.73% | 4,769,021 |
| Jul 10, 2026 | 169.16 | 191.97 | 168.17 | 169.93 | 169.00 | 0.46% | 5,632,631 |
| Jul 9, 2026 | 165.50 | 173.82 | 162.09 | 169.16 | 168.24 | 5.07% | 4,235,874 |
| Jul 8, 2026 | 187.00 | 187.80 | 158.01 | 161.00 | 160.12 | -13.43% | 5,583,191 |
| Jul 7, 2026 | 176.14 | 189.00 | 168.00 | 185.97 | 184.96 | 6.66% | 4,248,366 |
| Jul 6, 2026 | 195.77 | 197.89 | 169.00 | 174.36 | 173.41 | -7.46% | 4,170,683 |
| Jul 3, 2026 | 187.10 | 204.00 | 181.77 | 188.42 | 187.39 | 0.13% | 4,756,598 |
| Jul 2, 2026 | 188.93 | 207.77 | 185.00 | 188.18 | 187.16 | -11.78% | 4,591,930 |
| Jul 1, 2026 | 218.00 | 233.97 | 211.69 | 213.30 | 212.14 | 1.57% | 3,883,001 |
| Jun 30, 2026 | 215.60 | 223.10 | 202.51 | 210.00 | 208.86 | -0.94% | 4,125,923 |
| Jun 29, 2026 | 228.60 | 232.95 | 202.57 | 211.99 | 210.84 | -8.19% | 4,057,283 |
| Jun 26, 2026 | 240.00 | 243.80 | 225.60 | 230.90 | 229.64 | -5.29% | 3,331,324 |
| Jun 25, 2026 | 218.05 | 249.44 | 213.50 | 243.80 | 242.47 | 9.72% | 4,530,728 |
| Jun 24, 2026 | 194.59 | 222.70 | 194.00 | 222.20 | 220.99 | 12.17% | 4,222,519 |
| Jun 23, 2026 | 216.00 | 226.00 | 194.58 | 198.10 | 197.02 | -4.30% | 4,260,118 |
| Jun 22, 2026 | 200.00 | 210.96 | 197.80 | 207.00 | 205.87 | 8.68% | 3,680,510 |
| Jun 18, 2026 | 184.00 | 194.50 | 179.87 | 190.46 | 189.42 | 0.80% | 3,963,135 |
| Jun 17, 2026 | 176.00 | 192.33 | 173.00 | 188.95 | 187.92 | 6.46% | 3,360,409 |
| Jun 16, 2026 | 176.00 | 195.89 | 176.00 | 177.48 | 176.51 | 4.49% | 4,183,221 |
| Jun 15, 2026 | 150.33 | 169.85 | 150.00 | 169.85 | 168.92 | 20.00% | 3,956,900 |
| Jun 12, 2026 | 150.00 | 153.28 | 140.58 | 141.54 | 140.77 | -1.16% | 3,236,113 |
| Jun 11, 2026 | 133.01 | 144.89 | 126.11 | 143.20 | 142.42 | 4.53% | 3,772,464 |
| Jun 10, 2026 | 152.36 | 155.95 | 135.88 | 137.00 | 136.25 | -13.00% | 4,885,709 |
| Jun 9, 2026 | 163.07 | 165.88 | 142.00 | 157.48 | 156.62 | -0.46% | 3,756,874 |
| Jun 8, 2026 | 160.55 | 174.00 | 155.56 | 158.20 | 157.34 | -13.87% | 3,859,050 |
| Jun 5, 2026 | 178.30 | 186.80 | 175.01 | 183.68 | 182.68 | 2.50% | 3,577,642 |
| Jun 4, 2026 | 162.80 | 180.18 | 160.00 | 179.20 | 178.22 | 8.90% | 3,719,282 |
| Jun 3, 2026 | 160.66 | 170.10 | 158.53 | 164.56 | 163.66 | 1.27% | 3,920,888 |
| Jun 2, 2026 | 162.36 | 171.62 | 146.18 | 162.50 | 161.61 | -0.17% | 6,289,879 |
| Jun 1, 2026 | 179.99 | 183.97 | 150.00 | 162.78 | 161.89 | -12.86% | 4,989,115 |
| May 29, 2026 | 180.80 | 200.00 | 177.00 | 186.80 | 185.78 | 2.08% | 4,809,881 |
| May 28, 2026 | 163.95 | 186.97 | 160.05 | 183.00 | 182.00 | 9.66% | 3,915,894 |
| May 27, 2026 | 150.00 | 174.00 | 149.52 | 166.88 | 165.97 | 9.17% | 4,219,816 |
| May 26, 2026 | 145.56 | 153.16 | 137.60 | 152.86 | 152.03 | 4.81% | 3,760,008 |