Energy Material Technology Co., Ltd. (XKON:232530)
3,800.00
+55.00 (1.47%)
At close: Oct 2, 2025
XKON:232530 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 8, 2025 | 3,800.00 | 3,800.00 | 3,750.00 | 3,795.00 | 3,795.00 | -2.19% | 275 |
Aug 7, 2025 | 3,900.00 | 3,900.00 | 3,725.00 | 3,880.00 | 3,880.00 | 2.37% | 1,336 |
Aug 6, 2025 | 3,700.00 | 3,795.00 | 3,700.00 | 3,790.00 | 3,790.00 | 1.20% | 1,524 |
Aug 5, 2025 | 3,895.00 | 3,895.00 | 3,660.00 | 3,745.00 | 3,745.00 | 1.63% | 729 |
Aug 4, 2025 | 3,890.00 | 3,890.00 | 3,660.00 | 3,685.00 | 3,685.00 | -2.90% | 7,421 |
Aug 1, 2025 | 3,840.00 | 3,840.00 | 3,230.00 | 3,795.00 | 3,795.00 | 0.13% | 6,368 |
Jul 31, 2025 | 3,705.00 | 3,850.00 | 3,630.00 | 3,790.00 | 3,790.00 | 1.61% | 13,329 |
Jul 30, 2025 | 3,700.00 | 3,765.00 | 3,610.00 | 3,730.00 | 3,730.00 | -0.93% | 10,284 |
Jul 29, 2025 | 3,850.00 | 3,850.00 | 3,700.00 | 3,765.00 | 3,765.00 | -0.92% | 8,373 |
Jul 28, 2025 | 3,755.00 | 3,890.00 | 3,755.00 | 3,800.00 | 3,800.00 | - | 5,104 |
Jul 25, 2025 | 3,895.00 | 3,980.00 | 3,760.00 | 3,800.00 | 3,800.00 | 0.26% | 2,587 |
Jul 24, 2025 | 3,900.00 | 3,900.00 | 3,730.00 | 3,790.00 | 3,790.00 | 0.13% | 625 |