Earth-Panda Advanced Magnetic Material Co.,Ltd. (SHA:688077)
China
· Delayed Price · Currency is CNY 34.36
+0.11 (0.32%)
Mar 11, 2026, 9:35 AM CST
SHA:688077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 33.64 | 34.45 | 33.64 | 34.25 | 34.25 | 2.45% | 2,556,088 |
| Mar 9, 2026 | 33.00 | 33.57 | 31.89 | 33.43 | 33.43 | -1.65% | 3,885,978 |
| Mar 6, 2026 | 33.65 | 34.54 | 33.55 | 33.99 | 33.99 | -0.03% | 2,206,196 |
| Mar 5, 2026 | 34.76 | 35.18 | 33.77 | 34.00 | 34.00 | -0.26% | 3,407,018 |
| Mar 4, 2026 | 33.36 | 35.14 | 33.36 | 34.09 | 34.09 | -0.15% | 3,845,662 |
| Mar 3, 2026 | 36.09 | 36.68 | 34.03 | 34.14 | 34.14 | -6.75% | 6,505,512 |
| Mar 2, 2026 | 37.16 | 37.56 | 35.89 | 36.61 | 36.61 | -2.79% | 5,853,684 |
| Feb 27, 2026 | 36.10 | 38.26 | 36.10 | 37.66 | 37.66 | 4.06% | 7,223,216 |
| Feb 26, 2026 | 36.67 | 36.79 | 36.02 | 36.19 | 36.19 | -1.71% | 4,642,842 |
| Feb 25, 2026 | 35.44 | 37.40 | 35.44 | 36.82 | 36.82 | 4.13% | 6,641,092 |
| Feb 24, 2026 | 35.37 | 36.00 | 35.12 | 35.36 | 35.36 | 0.91% | 3,245,466 |
| Feb 13, 2026 | 35.26 | 36.10 | 34.92 | 35.04 | 35.04 | -2.94% | 3,689,448 |
| Feb 12, 2026 | 34.74 | 36.62 | 34.40 | 36.10 | 36.10 | 2.76% | 6,603,392 |
| Feb 11, 2026 | 34.21 | 35.66 | 34.07 | 35.13 | 35.13 | 2.72% | 5,315,473 |
| Feb 10, 2026 | 34.01 | 34.36 | 33.61 | 34.20 | 34.20 | 0.56% | 3,122,784 |
| Feb 9, 2026 | 32.66 | 34.25 | 32.66 | 34.01 | 34.01 | 5.10% | 4,988,494 |
| Feb 6, 2026 | 31.15 | 32.80 | 31.15 | 32.36 | 32.36 | 2.21% | 3,248,545 |
| Feb 5, 2026 | 33.00 | 33.00 | 31.42 | 31.66 | 31.66 | -4.64% | 3,480,218 |
| Feb 4, 2026 | 34.03 | 34.11 | 32.72 | 33.20 | 33.20 | -1.69% | 3,107,391 |
| Feb 3, 2026 | 33.00 | 33.84 | 32.72 | 33.77 | 33.77 | 4.75% | 5,182,148 |
| Feb 2, 2026 | 34.20 | 34.20 | 32.23 | 32.24 | 32.24 | -6.55% | 5,363,086 |
| Jan 30, 2026 | 35.28 | 35.49 | 33.09 | 34.50 | 34.50 | -5.35% | 9,393,077 |
| Jan 29, 2026 | 35.00 | 38.99 | 34.74 | 36.45 | 36.45 | 2.65% | 15,272,980 |
| Jan 28, 2026 | 33.70 | 35.68 | 33.05 | 35.51 | 35.51 | 5.62% | 9,112,532 |
| Jan 27, 2026 | 33.77 | 34.47 | 33.00 | 33.62 | 33.62 | -1.67% | 4,083,596 |
| Jan 26, 2026 | 34.65 | 34.97 | 33.79 | 34.19 | 34.19 | -0.12% | 5,514,172 |
| Jan 23, 2026 | 33.45 | 34.25 | 33.45 | 34.23 | 34.23 | 2.42% | 4,100,780 |
| Jan 22, 2026 | 33.31 | 33.74 | 33.13 | 33.42 | 33.42 | 0.06% | 2,343,902 |
| Jan 21, 2026 | 32.71 | 33.42 | 32.71 | 33.40 | 33.40 | 1.33% | 2,329,454 |
| Jan 20, 2026 | 33.59 | 33.78 | 32.65 | 32.96 | 32.96 | -1.38% | 2,777,461 |
| Jan 19, 2026 | 33.18 | 33.75 | 33.13 | 33.42 | 33.42 | 0.33% | 3,187,020 |
| Jan 16, 2026 | 33.26 | 33.55 | 33.00 | 33.31 | 33.31 | 1.12% | 2,727,210 |
| Jan 15, 2026 | 32.86 | 33.60 | 32.65 | 32.94 | 32.94 | -0.33% | 2,774,896 |
| Jan 14, 2026 | 33.32 | 33.77 | 32.38 | 33.05 | 33.05 | -0.81% | 4,891,483 |
| Jan 13, 2026 | 33.78 | 34.15 | 33.10 | 33.32 | 33.32 | -1.36% | 4,335,453 |
| Jan 12, 2026 | 33.40 | 33.83 | 32.70 | 33.78 | 33.78 | 1.29% | 6,026,787 |
| Jan 9, 2026 | 32.11 | 33.88 | 32.11 | 33.35 | 33.35 | 3.86% | 6,754,612 |
| Jan 8, 2026 | 32.06 | 32.75 | 32.00 | 32.11 | 32.11 | -1.53% | 4,431,476 |
| Jan 7, 2026 | 32.40 | 33.35 | 31.85 | 32.61 | 32.61 | 2.81% | 7,392,534 |
| Jan 6, 2026 | 31.58 | 31.97 | 31.31 | 31.72 | 31.72 | 1.44% | 2,447,302 |
| Jan 5, 2026 | 30.78 | 31.39 | 30.60 | 31.27 | 31.27 | 2.36% | 2,262,806 |
| Dec 31, 2025 | 30.70 | 30.90 | 30.31 | 30.55 | 30.55 | -0.49% | 1,362,719 |
| Dec 30, 2025 | 30.69 | 31.02 | 30.60 | 30.70 | 30.70 | -1.13% | 1,279,692 |
| Dec 29, 2025 | 31.10 | 31.50 | 30.89 | 31.05 | 31.05 | -0.16% | 1,664,230 |
| Dec 26, 2025 | 31.14 | 31.40 | 30.81 | 31.10 | 31.10 | 0.03% | 1,783,339 |
| Dec 25, 2025 | 31.04 | 31.12 | 30.50 | 31.09 | 31.09 | 0.16% | 1,466,119 |
| Dec 24, 2025 | 30.69 | 31.09 | 30.37 | 31.04 | 31.04 | 1.14% | 1,206,587 |
| Dec 23, 2025 | 30.61 | 30.98 | 30.57 | 30.69 | 30.69 | -0.84% | 1,114,276 |
| Dec 22, 2025 | 30.79 | 31.09 | 30.64 | 30.95 | 30.95 | 1.01% | 1,430,981 |
| Dec 19, 2025 | 29.79 | 30.69 | 29.57 | 30.64 | 30.64 | 2.85% | 1,611,537 |
| Dec 18, 2025 | 29.23 | 30.35 | 29.21 | 29.79 | 29.79 | 0.74% | 1,650,886 |
| Dec 17, 2025 | 29.29 | 29.59 | 28.72 | 29.57 | 29.57 | 1.58% | 1,544,621 |
| Dec 16, 2025 | 30.12 | 30.12 | 28.88 | 29.11 | 29.11 | -3.39% | 1,797,010 |
| Dec 15, 2025 | 30.51 | 30.83 | 30.12 | 30.13 | 30.13 | -1.60% | 1,187,626 |
| Dec 12, 2025 | 30.47 | 30.80 | 30.00 | 30.62 | 30.62 | 1.49% | 1,282,090 |
| Dec 11, 2025 | 30.65 | 31.16 | 30.15 | 30.17 | 30.17 | -2.14% | 1,360,263 |
| Dec 10, 2025 | 31.15 | 31.15 | 30.46 | 30.83 | 30.83 | -0.64% | 1,153,077 |
| Dec 9, 2025 | 31.50 | 31.50 | 30.85 | 31.03 | 31.03 | -1.49% | 1,294,590 |
| Dec 8, 2025 | 31.30 | 31.74 | 31.01 | 31.50 | 31.50 | 0.67% | 1,858,450 |
| Dec 5, 2025 | 30.20 | 31.74 | 30.17 | 31.29 | 31.29 | 3.61% | 2,577,176 |
| Dec 4, 2025 | 30.61 | 30.79 | 30.07 | 30.20 | 30.20 | -0.98% | 1,050,973 |
| Dec 3, 2025 | 31.05 | 31.27 | 30.33 | 30.50 | 30.50 | -1.77% | 1,484,958 |
| Dec 2, 2025 | 31.69 | 31.69 | 30.65 | 31.05 | 31.05 | -1.93% | 1,447,405 |
| Dec 1, 2025 | 31.39 | 32.09 | 31.10 | 31.66 | 31.66 | 1.18% | 1,880,717 |
| Nov 28, 2025 | 30.69 | 31.30 | 30.68 | 31.29 | 31.29 | 1.16% | 1,193,279 |
| Nov 27, 2025 | 30.87 | 31.23 | 30.62 | 30.93 | 30.93 | 0.59% | 1,049,266 |
| Nov 26, 2025 | 31.07 | 31.40 | 30.73 | 30.75 | 30.75 | -1.03% | 1,336,151 |
| Nov 25, 2025 | 30.80 | 31.70 | 30.61 | 31.07 | 31.07 | 0.88% | 1,588,891 |
| Nov 24, 2025 | 29.58 | 30.88 | 29.58 | 30.80 | 30.80 | 4.19% | 2,244,909 |
| Nov 21, 2025 | 30.87 | 30.87 | 29.44 | 29.56 | 29.56 | -5.04% | 2,375,185 |
| Nov 20, 2025 | 31.01 | 32.21 | 31.01 | 31.13 | 31.13 | -2.11% | 1,761,223 |
| Nov 19, 2025 | 31.59 | 32.27 | 30.88 | 31.80 | 31.80 | 1.02% | 2,059,663 |
| Nov 18, 2025 | 32.40 | 32.40 | 31.32 | 31.48 | 31.48 | -2.45% | 1,588,370 |
| Nov 17, 2025 | 31.89 | 32.38 | 31.81 | 32.27 | 32.27 | 1.41% | 1,523,779 |
| Nov 14, 2025 | 32.19 | 32.26 | 31.73 | 31.82 | 31.82 | -1.36% | 1,392,635 |
| Nov 13, 2025 | 31.65 | 32.39 | 31.44 | 32.26 | 32.26 | 2.32% | 2,001,718 |
| Nov 12, 2025 | 32.20 | 32.34 | 31.31 | 31.53 | 31.53 | -2.02% | 1,938,996 |
| Nov 11, 2025 | 32.89 | 33.18 | 32.09 | 32.18 | 32.18 | -2.10% | 2,123,852 |
| Nov 10, 2025 | 33.19 | 33.44 | 32.72 | 32.87 | 32.87 | 0.21% | 1,660,737 |
| Nov 7, 2025 | 33.00 | 33.43 | 32.50 | 32.80 | 32.80 | -1.29% | 2,502,632 |
| Nov 6, 2025 | 32.78 | 33.31 | 32.71 | 33.23 | 33.23 | 1.37% | 1,620,657 |
| Nov 5, 2025 | 32.60 | 33.27 | 32.47 | 32.78 | 32.78 | -0.85% | 1,794,259 |
| Nov 4, 2025 | 33.10 | 33.48 | 32.81 | 33.06 | 33.06 | -0.12% | 1,852,220 |
| Nov 3, 2025 | 34.00 | 34.20 | 32.36 | 33.10 | 33.10 | -4.34% | 4,480,661 |
| Oct 31, 2025 | 36.00 | 36.00 | 34.52 | 34.60 | 34.60 | -4.68% | 4,484,477 |
| Oct 30, 2025 | 35.23 | 37.69 | 34.85 | 36.30 | 36.30 | 3.01% | 6,512,967 |
| Oct 29, 2025 | 34.83 | 35.29 | 34.40 | 35.24 | 35.24 | 1.91% | 2,697,846 |
| Oct 28, 2025 | 34.99 | 35.67 | 34.48 | 34.58 | 34.58 | -1.17% | 3,208,459 |
| Oct 27, 2025 | 33.98 | 35.45 | 33.98 | 34.99 | 34.99 | 2.01% | 3,331,800 |
| Oct 24, 2025 | 33.57 | 34.47 | 33.57 | 34.30 | 34.30 | 2.51% | 2,727,856 |
| Oct 23, 2025 | 34.47 | 34.61 | 32.84 | 33.46 | 33.46 | -2.73% | 3,376,427 |
| Oct 22, 2025 | 35.67 | 35.67 | 34.39 | 34.40 | 34.40 | -4.04% | 3,562,834 |
| Oct 21, 2025 | 35.75 | 35.97 | 34.92 | 35.85 | 35.85 | 1.04% | 2,744,707 |
| Oct 20, 2025 | 35.61 | 35.83 | 34.65 | 35.48 | 35.48 | 0.08% | 3,238,181 |
| Oct 17, 2025 | 36.00 | 36.99 | 35.42 | 35.45 | 35.45 | -2.10% | 4,129,807 |
| Oct 16, 2025 | 37.20 | 37.97 | 36.00 | 36.21 | 36.21 | -4.13% | 5,159,875 |
| Oct 15, 2025 | 38.96 | 39.90 | 37.21 | 37.77 | 37.77 | -3.03% | 7,319,076 |
| Oct 14, 2025 | 40.91 | 40.98 | 38.40 | 38.95 | 38.95 | -5.80% | 10,117,720 |
| Oct 13, 2025 | 38.00 | 42.00 | 37.30 | 41.35 | 41.35 | 11.01% | 14,645,080 |
| Oct 10, 2025 | 38.05 | 39.20 | 37.02 | 37.25 | 37.25 | -1.82% | 8,254,478 |