Energy Material Technology Co., Ltd. (XKON:232530)
3,780.00
-20.00 (-0.53%)
At close: Oct 27, 2025
XKON:232530 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3,795.00 | 3,800.00 | 3,700.00 | 3,780.00 | 3,780.00 | -0.53% | 3,586 |
| Oct 24, 2025 | 3,875.00 | 3,875.00 | 3,720.00 | 3,800.00 | 3,800.00 | 0.13% | 2,740 |
| Oct 23, 2025 | 3,870.00 | 3,870.00 | 3,790.00 | 3,795.00 | 3,795.00 | 0.13% | 652 |
| Oct 22, 2025 | 3,795.00 | 3,795.00 | 3,755.00 | 3,790.00 | 3,790.00 | -0.26% | 1,511 |
| Oct 21, 2025 | 3,800.00 | 3,800.00 | 3,750.00 | 3,800.00 | 3,800.00 | - | 12,634 |
| Oct 20, 2025 | 3,850.00 | 3,850.00 | 3,800.00 | 3,800.00 | 3,800.00 | - | 9,625 |
| Oct 17, 2025 | 3,875.00 | 3,875.00 | 3,750.00 | 3,800.00 | 3,800.00 | - | 6,005 |
| Oct 16, 2025 | 3,875.00 | 3,875.00 | 3,750.00 | 3,800.00 | 3,800.00 | 1.20% | 3,700 |
| Oct 15, 2025 | 3,750.00 | 3,800.00 | 3,750.00 | 3,755.00 | 3,755.00 | 0.13% | 3,392 |
| Oct 14, 2025 | 3,830.00 | 3,830.00 | 3,750.00 | 3,750.00 | 3,750.00 | - | 2,332 |
| Oct 13, 2025 | 3,875.00 | 3,875.00 | 3,750.00 | 3,750.00 | 3,750.00 | -1.45% | 1,081 |
| Oct 10, 2025 | 3,800.00 | 3,880.00 | 3,710.00 | 3,805.00 | 3,805.00 | 0.13% | 2,166 |
| Oct 2, 2025 | 3,850.00 | 3,850.00 | 3,750.00 | 3,800.00 | 3,800.00 | 1.47% | 2,225 |
| Oct 1, 2025 | 3,865.00 | 3,865.00 | 3,715.00 | 3,745.00 | 3,745.00 | -1.32% | 1,899 |
| Sep 30, 2025 | 3,750.00 | 3,875.00 | 3,745.00 | 3,795.00 | 3,795.00 | - | 2,166 |
| Sep 29, 2025 | 3,880.00 | 3,880.00 | 3,735.00 | 3,795.00 | 3,795.00 | - | 1,121 |
| Sep 26, 2025 | 3,880.00 | 3,880.00 | 3,730.00 | 3,795.00 | 3,795.00 | -0.13% | 1,027 |
| Sep 25, 2025 | 3,880.00 | 3,880.00 | 3,790.00 | 3,800.00 | 3,800.00 | - | 2,426 |
| Sep 24, 2025 | 3,795.00 | 3,800.00 | 3,790.00 | 3,800.00 | 3,800.00 | - | 9,064 |
| Sep 23, 2025 | 3,800.00 | 3,800.00 | 3,735.00 | 3,800.00 | 3,800.00 | - | 10,773 |
| Sep 22, 2025 | 3,880.00 | 3,880.00 | 3,705.00 | 3,800.00 | 3,800.00 | - | 1,606 |
| Sep 19, 2025 | 3,845.00 | 3,845.00 | 3,770.00 | 3,800.00 | 3,800.00 | - | 3,711 |
| Sep 18, 2025 | 3,850.00 | 3,850.00 | 3,755.00 | 3,800.00 | 3,800.00 | 1.06% | 5,270 |
| Sep 17, 2025 | 3,800.00 | 3,870.00 | 3,760.00 | 3,760.00 | 3,760.00 | -0.92% | 1,106 |
| Sep 16, 2025 | 3,880.00 | 3,880.00 | 3,750.00 | 3,795.00 | 3,795.00 | -0.13% | 5,462 |
| Sep 15, 2025 | 3,760.00 | 3,880.00 | 3,760.00 | 3,800.00 | 3,800.00 | 1.06% | 2,371 |
| Sep 12, 2025 | 3,760.00 | 3,885.00 | 3,645.00 | 3,760.00 | 3,760.00 | -2.34% | 7,870 |
| Sep 11, 2025 | 3,875.00 | 3,875.00 | 3,750.00 | 3,850.00 | 3,850.00 | 0.92% | 2,676 |
| Sep 10, 2025 | 3,810.00 | 3,830.00 | 3,750.00 | 3,815.00 | 3,815.00 | - | 3,207 |
| Sep 9, 2025 | 3,880.00 | 3,880.00 | 3,750.00 | 3,815.00 | 3,815.00 | 0.39% | 569 |
| Sep 8, 2025 | 3,985.00 | 3,985.00 | 3,605.00 | 3,800.00 | 3,800.00 | -2.56% | 4,781 |
| Sep 5, 2025 | 3,910.00 | 3,910.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.13% | 1,541 |
| Sep 4, 2025 | 3,985.00 | 3,985.00 | 3,760.00 | 3,895.00 | 3,895.00 | 1.43% | 25 |
| Sep 3, 2025 | 3,985.00 | 3,985.00 | 3,830.00 | 3,840.00 | 3,840.00 | 0.13% | 5,940 |
| Sep 2, 2025 | 3,850.00 | 3,850.00 | 3,800.00 | 3,835.00 | 3,835.00 | -0.39% | 654 |
| Sep 1, 2025 | 3,990.00 | 3,990.00 | 3,760.00 | 3,850.00 | 3,850.00 | -2.65% | 10,640 |
| Aug 29, 2025 | 3,980.00 | 3,980.00 | 3,950.00 | 3,955.00 | 3,955.00 | 5.75% | 1,246 |
| Aug 28, 2025 | 3,890.00 | 3,895.00 | 3,725.00 | 3,740.00 | 3,740.00 | -3.98% | 2,324 |
| Aug 27, 2025 | 3,990.00 | 3,990.00 | 3,700.00 | 3,895.00 | 3,895.00 | -2.38% | 37,608 |
| Aug 26, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,990.00 | 3,990.00 | 0.13% | 860 |
| Aug 25, 2025 | 4,000.00 | 4,000.00 | 3,900.00 | 3,985.00 | 3,985.00 | 0.25% | 5,628 |
| Aug 22, 2025 | 3,850.00 | 3,990.00 | 3,800.00 | 3,975.00 | 3,975.00 | 3.11% | 775 |
| Aug 21, 2025 | 3,995.00 | 4,000.00 | 3,830.00 | 3,855.00 | 3,855.00 | 1.05% | 59,427 |
| Aug 20, 2025 | 4,000.00 | 4,000.00 | 3,815.00 | 3,815.00 | 3,815.00 | -2.18% | 1,939 |
| Aug 19, 2025 | 3,990.00 | 3,990.00 | 3,765.00 | 3,900.00 | 3,900.00 | 3.59% | 1,638 |
| Aug 18, 2025 | 4,000.00 | 4,090.00 | 3,720.00 | 3,765.00 | 3,765.00 | -0.66% | 5,858 |
| Aug 14, 2025 | 3,895.00 | 4,100.00 | 3,725.00 | 3,790.00 | 3,790.00 | -0.26% | 4,019 |
| Aug 13, 2025 | 3,800.00 | 3,800.00 | 3,710.00 | 3,800.00 | 3,800.00 | - | 3,182 |
| Aug 12, 2025 | 3,900.00 | 3,900.00 | 3,760.00 | 3,800.00 | 3,800.00 | -1.17% | 1,276 |
| Aug 11, 2025 | 3,890.00 | 3,890.00 | 3,755.00 | 3,845.00 | 3,845.00 | 1.32% | 663 |