Earth-Panda Advanced Magnetic Material Co.,Ltd. (SHA:688077)
China
· Delayed Price · Currency is CNY 30.26
-0.03 (-0.10%)
Apr 30, 2026, 3:00 PM CST
SHA:688077 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 29.99 | 30.37 | 29.67 | 30.20 | - | -0.30% | 2,040,475 |
| Apr 29, 2026 | 29.01 | 30.40 | 28.88 | 30.29 | 30.29 | 4.66% | 4,688,814 |
| Apr 28, 2026 | 29.89 | 30.22 | 28.71 | 28.94 | 28.94 | -2.46% | 3,123,416 |
| Apr 27, 2026 | 28.95 | 29.88 | 28.90 | 29.67 | 29.67 | 2.20% | 1,938,698 |
| Apr 24, 2026 | 29.06 | 29.23 | 28.38 | 29.03 | 29.03 | -0.17% | 1,801,270 |
| Apr 23, 2026 | 30.21 | 30.37 | 28.93 | 29.08 | 29.08 | -3.64% | 2,620,209 |
| Apr 22, 2026 | 29.97 | 30.33 | 29.59 | 30.18 | 30.18 | 0.10% | 2,021,096 |
| Apr 21, 2026 | 30.18 | 30.35 | 29.66 | 30.15 | 30.15 | 0.07% | 2,314,197 |
| Apr 20, 2026 | 30.35 | 30.36 | 29.50 | 30.13 | 30.13 | 0.13% | 3,069,990 |
| Apr 17, 2026 | 29.58 | 30.15 | 29.56 | 30.09 | 30.09 | 0.87% | 1,801,567 |
| Apr 16, 2026 | 29.45 | 29.98 | 29.22 | 29.83 | 29.83 | 1.57% | 1,694,992 |
| Apr 15, 2026 | 29.76 | 30.03 | 29.24 | 29.37 | 29.37 | -0.84% | 1,696,540 |
| Apr 14, 2026 | 30.15 | 30.40 | 29.35 | 29.62 | 29.62 | -1.13% | 2,206,982 |
| Apr 13, 2026 | 29.85 | 30.88 | 29.65 | 29.96 | 29.96 | 1.35% | 2,160,295 |
| Apr 10, 2026 | 29.64 | 29.96 | 29.35 | 29.56 | 29.56 | 0.41% | 2,321,128 |
| Apr 9, 2026 | 28.88 | 29.77 | 28.68 | 29.44 | 29.44 | 0.86% | 3,233,889 |
| Apr 8, 2026 | 28.75 | 29.23 | 28.54 | 29.19 | 29.19 | 3.77% | 2,493,632 |
| Apr 7, 2026 | 26.91 | 28.32 | 26.91 | 28.13 | 28.13 | 3.27% | 2,442,858 |
| Apr 3, 2026 | 28.08 | 28.17 | 27.15 | 27.24 | 27.24 | -2.47% | 2,002,168 |
| Apr 2, 2026 | 27.77 | 28.98 | 27.73 | 27.93 | 27.93 | -0.29% | 4,197,882 |
| Apr 1, 2026 | 27.78 | 28.07 | 27.50 | 28.01 | 28.01 | 2.94% | 2,714,005 |
| Mar 31, 2026 | 27.55 | 28.16 | 27.20 | 27.21 | 27.21 | -1.77% | 3,147,679 |
| Mar 30, 2026 | 27.80 | 28.19 | 27.27 | 27.70 | 27.70 | -4.02% | 4,488,021 |
| Mar 27, 2026 | 27.61 | 29.01 | 27.49 | 28.86 | 28.86 | 3.11% | 2,722,085 |
| Mar 26, 2026 | 28.58 | 28.85 | 27.89 | 27.99 | 27.99 | -2.47% | 1,961,031 |
| Mar 25, 2026 | 28.63 | 29.17 | 28.37 | 28.70 | 28.70 | 1.63% | 2,522,607 |
| Mar 24, 2026 | 27.96 | 28.38 | 27.06 | 28.24 | 28.24 | 3.82% | 2,820,091 |
| Mar 23, 2026 | 28.11 | 28.73 | 26.90 | 27.20 | 27.20 | -6.27% | 3,041,926 |
| Mar 20, 2026 | 30.30 | 30.37 | 29.01 | 29.02 | 29.02 | -3.23% | 2,247,250 |
| Mar 19, 2026 | 30.93 | 30.95 | 29.88 | 29.99 | 29.99 | -4.70% | 2,274,055 |
| Mar 18, 2026 | 30.95 | 31.58 | 30.60 | 31.47 | 31.47 | 1.61% | 2,060,536 |
| Mar 17, 2026 | 32.11 | 32.18 | 30.90 | 30.97 | 30.97 | -2.67% | 2,819,027 |
| Mar 16, 2026 | 32.23 | 32.55 | 31.25 | 31.82 | 31.82 | -1.18% | 2,651,562 |
| Mar 13, 2026 | 33.00 | 33.17 | 32.12 | 32.20 | 32.20 | -3.33% | 2,509,245 |
| Mar 12, 2026 | 33.22 | 33.83 | 32.70 | 33.31 | 33.31 | -0.03% | 2,537,373 |
| Mar 11, 2026 | 34.32 | 34.71 | 33.21 | 33.32 | 33.32 | -2.72% | 2,995,884 |
| 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 |