Xi'an Taijin New Energy & Materials Sci-Tech Co., Ltd. (SHA:688813)
China · Delayed Price · Currency is CNY 190.46
+1.51 (0.80%)
At close: Jun 18, 2026
SHA:688813 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 184.00 | 194.50 | 179.87 | 190.46 | 190.46 | 0.80% | 3,963,135 |
| Jun 17, 2026 | 176.00 | 192.33 | 173.00 | 188.95 | 188.95 | 6.46% | 3,360,409 |
| Jun 16, 2026 | 176.00 | 195.89 | 176.00 | 177.48 | 177.48 | 4.49% | 4,183,221 |
| Jun 15, 2026 | 150.33 | 169.85 | 150.00 | 169.85 | 169.85 | 20.00% | 3,956,900 |
| Jun 12, 2026 | 150.00 | 153.28 | 140.58 | 141.54 | 141.54 | -1.16% | 3,236,113 |
| Jun 11, 2026 | 133.01 | 144.89 | 126.11 | 143.20 | 143.20 | 4.53% | 3,772,464 |
| Jun 10, 2026 | 152.36 | 155.95 | 135.88 | 137.00 | 137.00 | -13.00% | 4,885,709 |
| Jun 9, 2026 | 163.07 | 165.88 | 142.00 | 157.48 | 157.48 | -0.46% | 3,756,874 |
| Jun 8, 2026 | 160.55 | 174.00 | 155.56 | 158.20 | 158.20 | -13.87% | 3,859,050 |
| Jun 5, 2026 | 178.30 | 186.80 | 175.01 | 183.68 | 183.68 | 2.50% | 3,577,642 |
| Jun 4, 2026 | 162.80 | 180.18 | 160.00 | 179.20 | 179.20 | 8.90% | 3,719,282 |
| Jun 3, 2026 | 160.66 | 170.10 | 158.53 | 164.56 | 164.56 | 1.27% | 3,920,888 |
| Jun 2, 2026 | 162.36 | 171.62 | 146.18 | 162.50 | 162.50 | -0.17% | 6,289,879 |
| Jun 1, 2026 | 179.99 | 183.97 | 150.00 | 162.78 | 162.78 | -12.86% | 4,989,115 |
| May 29, 2026 | 180.80 | 200.00 | 177.00 | 186.80 | 186.80 | 2.08% | 4,809,881 |
| May 28, 2026 | 163.95 | 186.97 | 160.05 | 183.00 | 183.00 | 9.66% | 3,915,894 |
| May 27, 2026 | 150.00 | 174.00 | 149.52 | 166.88 | 166.88 | 9.17% | 4,219,816 |
| May 26, 2026 | 145.56 | 153.16 | 137.60 | 152.86 | 152.86 | 4.81% | 3,760,008 |
| May 25, 2026 | 141.40 | 148.60 | 137.00 | 145.85 | 145.85 | 1.05% | 4,597,851 |
| May 22, 2026 | 140.50 | 148.00 | 136.09 | 144.33 | 144.33 | 4.59% | 6,159,372 |
| May 21, 2026 | 140.00 | 151.22 | 137.00 | 138.00 | 138.00 | -2.28% | 5,548,575 |
| May 20, 2026 | 132.77 | 144.35 | 132.77 | 141.22 | 141.22 | 5.36% | 4,310,728 |
| May 19, 2026 | 132.58 | 137.97 | 130.00 | 134.03 | 134.03 | -2.08% | 3,859,060 |
| May 18, 2026 | 127.01 | 139.94 | 122.30 | 136.88 | 136.88 | 6.54% | 6,388,577 |
| May 15, 2026 | 131.67 | 136.00 | 117.80 | 128.48 | 128.48 | -3.40% | 5,962,498 |
| May 14, 2026 | 122.01 | 137.60 | 116.89 | 133.00 | 133.00 | 5.70% | 6,590,096 |
| May 13, 2026 | 124.07 | 131.00 | 120.66 | 125.83 | 125.83 | -2.20% | 5,309,998 |
| May 12, 2026 | 118.93 | 128.66 | 115.36 | 128.66 | 128.66 | 8.76% | 7,304,982 |
| May 11, 2026 | 111.00 | 123.49 | 108.35 | 118.30 | 118.30 | 6.18% | 8,251,061 |
| May 8, 2026 | 110.50 | 114.50 | 110.00 | 111.41 | 111.41 | -3.96% | 7,061,687 |
| May 7, 2026 | 116.99 | 128.66 | 110.00 | 116.00 | 116.00 | 4.62% | 9,903,112 |
| May 6, 2026 | 99.18 | 110.88 | 99.18 | 110.88 | 110.88 | 20.00% | 6,031,885 |
| Apr 30, 2026 | 86.43 | 93.99 | 83.20 | 92.40 | 92.40 | 6.86% | 9,262,583 |
| Apr 29, 2026 | 79.11 | 88.60 | 77.10 | 86.47 | 86.47 | 3.33% | 8,997,905 |
| Apr 28, 2026 | 78.08 | 90.57 | 77.90 | 83.68 | 83.68 | 7.17% | 8,920,652 |
| Apr 27, 2026 | 78.01 | 81.00 | 74.99 | 78.08 | 78.08 | 1.40% | 9,810,411 |
| Apr 24, 2026 | 77.06 | 80.67 | 76.00 | 77.00 | 77.00 | 2.42% | 9,010,286 |
| Apr 23, 2026 | 72.50 | 81.00 | 72.00 | 75.18 | 75.18 | 0.05% | 11,081,670 |
| Apr 22, 2026 | 75.76 | 77.67 | 74.10 | 75.14 | 75.14 | -1.07% | 6,649,828 |
| Apr 21, 2026 | 74.15 | 77.77 | 72.50 | 75.95 | 75.95 | -2.13% | 8,407,089 |
| Apr 20, 2026 | 74.00 | 81.84 | 74.00 | 77.60 | 77.60 | 1.62% | 11,764,240 |
| Apr 17, 2026 | 66.00 | 78.99 | 64.51 | 76.36 | 76.36 | 15.71% | 13,821,059 |
| Apr 16, 2026 | 68.40 | 70.07 | 65.00 | 65.99 | 65.99 | -5.34% | 8,824,868 |
| Apr 15, 2026 | 70.00 | 74.00 | 67.37 | 69.71 | 69.71 | 0.85% | 12,946,985 |
| Apr 14, 2026 | 60.60 | 69.12 | 60.60 | 69.12 | 69.12 | 20.00% | 9,584,193 |
| Apr 13, 2026 | 49.18 | 57.60 | 49.18 | 57.60 | 57.60 | 20.00% | 9,390,361 |
| Apr 10, 2026 | 50.13 | 50.88 | 47.90 | 48.00 | 48.00 | -4.95% | 8,513,664 |
| Apr 9, 2026 | 46.50 | 51.50 | 46.39 | 50.50 | 50.50 | 3.85% | 11,295,400 |
| Apr 8, 2026 | 43.74 | 50.77 | 43.74 | 48.63 | 48.63 | 14.94% | 13,909,400 |
| Apr 7, 2026 | 42.33 | 44.31 | 42.08 | 42.31 | 42.31 | 0.74% | 6,555,562 |