Jiangsu Topfly New Materials Co., Ltd. (SHE:001373)
China · Delayed Price · Currency is CNY 32.12
+0.30 (0.94%)
At close: Aug 4, 2025, 2:57 PM CST
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 31.54 | 32.20 | 31.41 | 32.20 | - | 1.19% | 879,635 |
| Aug 1, 2025 | 31.54 | 31.87 | 31.40 | 31.82 | - | 0.51% | 949,174 |
| Jul 31, 2025 | 31.94 | 32.39 | 31.32 | 31.66 | - | -0.88% | 1,119,400 |
| Jul 30, 2025 | 32.00 | 32.34 | 31.52 | 31.94 | - | -0.25% | 1,121,000 |
| Jul 29, 2025 | 32.10 | 32.45 | 31.54 | 32.02 | - | 0.50% | 1,118,700 |
| Jul 28, 2025 | 31.40 | 32.50 | 31.31 | 31.86 | - | 1.50% | 1,348,408 |
| Jul 25, 2025 | 31.20 | 31.49 | 30.88 | 31.39 | - | 1.10% | 1,140,000 |
| Jul 24, 2025 | 30.87 | 31.06 | 30.72 | 31.05 | - | 0.58% | 807,000 |
| Jul 23, 2025 | 30.85 | 30.95 | 30.56 | 30.87 | - | -0.26% | 770,900 |
| Jul 22, 2025 | 31.63 | 31.74 | 30.75 | 30.95 | - | -0.74% | 983,800 |
| Jul 21, 2025 | 30.98 | 31.24 | 30.67 | 31.18 | - | 1.07% | 1,098,900 |
| Jul 18, 2025 | 30.69 | 31.40 | 30.48 | 30.85 | - | 0.88% | 1,150,600 |
| Jul 17, 2025 | 30.78 | 30.84 | 30.53 | 30.58 | - | -0.62% | 746,500 |
| Jul 16, 2025 | 30.35 | 30.98 | 30.28 | 30.77 | - | 1.58% | 1,192,700 |
| Jul 15, 2025 | 30.67 | 31.05 | 30.02 | 30.29 | - | -2.13% | 1,334,007 |
| Jul 14, 2025 | 30.63 | 31.12 | 30.50 | 30.95 | - | 1.48% | 1,133,107 |
| Jul 11, 2025 | 30.68 | 30.82 | 30.41 | 30.50 | - | -0.75% | 811,500 |
| Jul 10, 2025 | 30.71 | 30.91 | 30.32 | 30.73 | - | 0.46% | 1,375,200 |
| Jul 9, 2025 | 30.65 | 30.74 | 30.30 | 30.59 | - | 0.03% | 1,000,500 |
| Jul 8, 2025 | 30.35 | 30.95 | 30.01 | 30.58 | - | 0.76% | 1,049,301 |
| Jul 7, 2025 | 29.96 | 30.99 | 29.61 | 30.35 | - | 0.83% | 1,166,500 |
| Jul 4, 2025 | 30.35 | 30.35 | 29.61 | 30.10 | - | -1.08% | 905,501 |
| Jul 3, 2025 | 30.34 | 30.43 | 29.96 | 30.43 | - | 0.83% | 771,900 |
| Jul 2, 2025 | 30.40 | 30.40 | 29.86 | 30.18 | - | -0.43% | 1,015,200 |
| Jul 1, 2025 | 30.23 | 31.00 | 29.83 | 30.31 | - | 0.90% | 1,266,600 |
| Jun 30, 2025 | 29.65 | 30.08 | 29.65 | 30.04 | - | 1.32% | 880,600 |
| Jun 27, 2025 | 29.44 | 29.66 | 29.17 | 29.65 | - | 1.30% | 824,400 |
| Jun 26, 2025 | 29.35 | 29.65 | 29.11 | 29.27 | - | -0.54% | 664,700 |
| Jun 25, 2025 | 29.25 | 29.45 | 28.93 | 29.43 | - | 1.52% | 1,224,900 |
| Jun 24, 2025 | 28.47 | 29.05 | 28.44 | 28.99 | - | 2.22% | 1,162,208 |
| Jun 23, 2025 | 28.09 | 28.45 | 27.87 | 28.36 | - | -0.21% | 1,004,600 |
| Jun 20, 2025 | 28.37 | 28.57 | 27.80 | 28.42 | - | 0.92% | 879,000 |
| Jun 19, 2025 | 28.61 | 28.87 | 27.82 | 28.16 | - | -1.74% | 930,200 |
| Jun 18, 2025 | 28.48 | 28.79 | 28.15 | 28.66 | - | -0.45% | 923,700 |
| Jun 17, 2025 | 28.91 | 28.98 | 28.20 | 28.79 | - | -0.03% | 1,048,400 |
| Jun 16, 2025 | 28.43 | 28.99 | 28.26 | 28.80 | - | 1.55% | 1,252,570 |
| Jun 13, 2025 | 29.07 | 29.42 | 28.26 | 28.36 | - | -3.24% | 1,343,600 |
| Jun 12, 2025 | 29.54 | 29.80 | 28.87 | 29.31 | - | -1.11% | 1,291,181 |
| Jun 11, 2025 | 29.38 | 29.85 | 29.33 | 29.64 | - | 0.88% | 1,341,800 |
| Jun 10, 2025 | 30.10 | 30.17 | 28.75 | 29.38 | - | -2.07% | 1,612,100 |
| Jun 9, 2025 | 29.99 | 30.16 | 29.80 | 30.00 | - | - | 933,302 |
| Jun 6, 2025 | 29.70 | 30.07 | 29.60 | 30.00 | - | 0.54% | 989,680 |
| Jun 5, 2025 | 29.88 | 29.99 | 29.58 | 29.84 | - | 0.03% | 996,181 |
| Jun 4, 2025 | 29.58 | 29.84 | 29.50 | 29.83 | - | 0.78% | 954,654 |
| Jun 3, 2025 | 29.32 | 29.60 | 29.11 | 29.60 | - | 0.95% | 956,800 |
| May 30, 2025 | 29.88 | 29.94 | 29.26 | 29.32 | - | -2.01% | 831,200 |
| May 29, 2025 | 29.40 | 29.94 | 29.35 | 29.92 | - | 1.70% | 1,295,600 |
| May 28, 2025 | 29.35 | 29.98 | 29.31 | 29.42 | - | 0.07% | 1,087,100 |
| May 27, 2025 | 29.18 | 29.68 | 28.83 | 29.40 | - | 0.41% | 1,155,100 |
| May 26, 2025 | 28.59 | 29.44 | 28.58 | 29.28 | - | 1.46% | 1,673,100 |