Xi'an Manareco New Materials Co.,Ltd (SHA:688550)
China
· Delayed Price · Currency is CNY 46.21
+1.59 (3.56%)
Mar 10, 2026, 3:00 PM CST
SHA:688550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 44.40 | 45.12 | 43.44 | 44.62 | 44.62 | -1.63% | 3,060,388 |
| Mar 6, 2026 | 43.08 | 46.11 | 42.93 | 45.36 | 45.36 | 4.83% | 3,678,116 |
| Mar 5, 2026 | 43.60 | 44.19 | 43.14 | 43.27 | 43.27 | 0.72% | 3,169,817 |
| Mar 4, 2026 | 44.00 | 44.55 | 42.88 | 42.96 | 42.96 | -2.27% | 3,491,457 |
| Mar 3, 2026 | 45.72 | 46.10 | 43.92 | 43.96 | 43.96 | -3.89% | 3,849,003 |
| Mar 2, 2026 | 45.78 | 46.26 | 45.10 | 45.74 | 45.74 | -1.72% | 3,132,980 |
| Feb 27, 2026 | 46.67 | 46.94 | 46.28 | 46.54 | 46.54 | -0.96% | 2,093,949 |
| Feb 26, 2026 | 46.00 | 47.17 | 45.71 | 46.99 | 46.99 | 2.15% | 3,191,505 |
| Feb 25, 2026 | 44.63 | 46.30 | 44.31 | 46.00 | 46.00 | 3.02% | 4,147,219 |
| Feb 24, 2026 | 45.59 | 45.59 | 44.08 | 44.65 | 44.65 | -3.52% | 4,467,543 |
| Feb 13, 2026 | 46.89 | 47.20 | 46.12 | 46.28 | 46.28 | -1.87% | 2,294,815 |
| Feb 12, 2026 | 46.95 | 47.42 | 46.65 | 47.16 | 47.16 | 0.45% | 1,820,959 |
| Feb 11, 2026 | 46.88 | 47.59 | 46.72 | 46.95 | 46.95 | 0.15% | 2,544,506 |
| Feb 10, 2026 | 46.26 | 47.66 | 45.70 | 46.88 | 46.88 | 2.31% | 4,087,502 |
| Feb 9, 2026 | 46.15 | 46.73 | 45.70 | 45.82 | 45.82 | 0.57% | 2,941,753 |
| Feb 6, 2026 | 44.85 | 46.46 | 44.46 | 45.56 | 45.56 | 1.33% | 3,373,487 |
| Feb 5, 2026 | 46.10 | 46.25 | 44.25 | 44.96 | 44.96 | -2.83% | 4,784,847 |
| Feb 4, 2026 | 47.30 | 47.56 | 45.80 | 46.27 | 46.27 | -2.57% | 4,221,476 |
| Feb 3, 2026 | 47.95 | 48.32 | 46.83 | 47.49 | 47.49 | -0.04% | 4,477,745 |
| Feb 2, 2026 | 49.40 | 49.93 | 47.31 | 47.51 | 47.51 | -6.09% | 3,725,905 |
| Jan 30, 2026 | 49.39 | 50.88 | 48.27 | 50.59 | 50.59 | 2.33% | 3,768,614 |
| Jan 29, 2026 | 51.41 | 51.63 | 49.35 | 49.44 | 49.44 | -4.26% | 4,067,202 |
| Jan 28, 2026 | 52.45 | 52.45 | 51.20 | 51.64 | 51.64 | -1.60% | 3,032,894 |
| Jan 27, 2026 | 52.48 | 52.99 | 50.88 | 52.48 | 52.48 | 0.04% | 3,596,319 |
| Jan 26, 2026 | 52.00 | 53.00 | 50.90 | 52.46 | 52.46 | 1.35% | 5,134,548 |
| Jan 23, 2026 | 50.76 | 51.90 | 50.74 | 51.76 | 51.76 | 1.35% | 3,048,700 |
| Jan 22, 2026 | 50.68 | 51.18 | 49.96 | 51.07 | 51.07 | 0.97% | 3,238,972 |
| Jan 21, 2026 | 48.87 | 50.76 | 48.78 | 50.58 | 50.58 | 2.60% | 3,203,677 |
| Jan 20, 2026 | 49.97 | 49.98 | 48.61 | 49.30 | 49.30 | -1.24% | 3,707,004 |
| Jan 19, 2026 | 49.30 | 50.50 | 48.90 | 49.92 | 49.92 | 1.26% | 3,707,564 |
| Jan 16, 2026 | 49.22 | 49.93 | 48.67 | 49.30 | 49.30 | 0.39% | 4,192,400 |
| Jan 15, 2026 | 47.79 | 49.19 | 47.39 | 49.11 | 49.11 | 2.98% | 4,511,987 |
| Jan 14, 2026 | 47.16 | 48.77 | 47.00 | 47.69 | 47.69 | 1.12% | 4,047,216 |
| Jan 13, 2026 | 47.81 | 48.16 | 47.15 | 47.16 | 47.16 | -1.50% | 3,758,422 |
| Jan 12, 2026 | 48.21 | 48.73 | 47.38 | 47.88 | 47.88 | -0.50% | 4,105,631 |
| Jan 9, 2026 | 47.28 | 48.15 | 47.08 | 48.12 | 48.12 | 1.52% | 3,563,489 |
| Jan 8, 2026 | 47.88 | 48.56 | 47.20 | 47.40 | 47.40 | -1.70% | 4,165,773 |
| Jan 7, 2026 | 46.72 | 48.95 | 46.71 | 48.22 | 48.22 | 4.12% | 5,990,030 |
| Jan 6, 2026 | 46.32 | 46.76 | 45.98 | 46.31 | 46.31 | -0.02% | 2,341,021 |
| Jan 5, 2026 | 45.56 | 46.57 | 45.34 | 46.32 | 46.32 | 2.23% | 2,892,840 |
| Dec 31, 2025 | 45.09 | 45.90 | 44.72 | 45.31 | 45.31 | 0.35% | 2,522,070 |
| Dec 30, 2025 | 44.03 | 45.73 | 43.80 | 45.15 | 45.15 | 2.54% | 3,594,532 |
| Dec 29, 2025 | 44.38 | 44.72 | 43.98 | 44.03 | 44.03 | -0.94% | 2,560,070 |
| Dec 26, 2025 | 45.00 | 45.13 | 44.30 | 44.45 | 44.45 | -0.98% | 2,290,773 |
| Dec 25, 2025 | 45.05 | 45.11 | 44.53 | 44.89 | 44.89 | 0.02% | 1,613,989 |
| Dec 24, 2025 | 44.72 | 45.01 | 44.52 | 44.88 | 44.88 | 0.99% | 1,859,940 |
| Dec 23, 2025 | 44.72 | 44.95 | 44.35 | 44.44 | 44.44 | -0.63% | 1,931,205 |
| Dec 22, 2025 | 43.89 | 45.49 | 43.84 | 44.72 | 44.72 | 1.96% | 3,118,856 |
| Dec 19, 2025 | 44.19 | 44.39 | 43.82 | 43.86 | 43.86 | -0.32% | 2,203,673 |
| Dec 18, 2025 | 44.44 | 45.33 | 43.86 | 44.00 | 44.00 | -1.23% | 2,368,907 |
| Dec 17, 2025 | 44.30 | 44.74 | 43.71 | 44.55 | 44.55 | 0.22% | 2,471,078 |
| Dec 16, 2025 | 45.40 | 45.40 | 44.00 | 44.45 | 44.45 | -1.85% | 3,206,842 |
| Dec 15, 2025 | 45.85 | 46.36 | 45.09 | 45.29 | 45.29 | -1.20% | 2,183,390 |
| Dec 12, 2025 | 45.00 | 45.95 | 44.76 | 45.84 | 45.84 | 1.87% | 2,426,615 |
| Dec 11, 2025 | 45.46 | 45.57 | 44.78 | 45.00 | 45.00 | -0.66% | 2,491,394 |
| Dec 10, 2025 | 45.71 | 45.96 | 44.70 | 45.30 | 45.30 | -0.88% | 2,789,879 |
| Dec 9, 2025 | 46.50 | 47.15 | 45.70 | 45.70 | 45.70 | -1.83% | 2,186,414 |
| Dec 8, 2025 | 47.00 | 47.05 | 46.49 | 46.55 | 46.55 | -0.73% | 1,919,144 |
| Dec 5, 2025 | 46.49 | 47.10 | 45.75 | 46.89 | 46.89 | 0.86% | 2,252,520 |
| Dec 4, 2025 | 45.81 | 46.75 | 45.75 | 46.49 | 46.49 | 1.02% | 1,659,266 |
| Dec 3, 2025 | 46.93 | 46.93 | 45.70 | 46.02 | 46.02 | -2.06% | 1,863,959 |
| Dec 2, 2025 | 46.39 | 47.10 | 46.23 | 46.99 | 46.99 | 0.84% | 2,193,279 |
| Dec 1, 2025 | 46.80 | 47.00 | 46.04 | 46.60 | 46.60 | 0.60% | 2,476,049 |
| Nov 28, 2025 | 46.08 | 46.68 | 45.58 | 46.32 | 46.32 | 0.59% | 1,937,403 |
| Nov 27, 2025 | 45.60 | 46.71 | 45.60 | 46.05 | 46.05 | 0.99% | 3,433,413 |
| Nov 26, 2025 | 45.66 | 46.68 | 45.30 | 45.60 | 45.60 | -0.65% | 3,098,365 |
| Nov 25, 2025 | 45.30 | 46.75 | 45.11 | 45.90 | 45.90 | 2.00% | 3,413,033 |
| Nov 24, 2025 | 45.00 | 45.83 | 44.52 | 45.00 | 45.00 | - | 2,508,902 |
| Nov 21, 2025 | 44.83 | 45.65 | 44.61 | 45.00 | 45.00 | -1.32% | 3,476,236 |
| Nov 20, 2025 | 46.40 | 46.98 | 45.11 | 45.60 | 45.60 | -1.19% | 2,862,720 |
| Nov 19, 2025 | 46.90 | 47.24 | 45.70 | 46.15 | 46.15 | -1.60% | 2,125,682 |
| Nov 18, 2025 | 47.61 | 47.80 | 46.00 | 46.90 | 46.90 | -2.17% | 2,851,003 |
| Nov 17, 2025 | 49.88 | 50.10 | 47.89 | 47.94 | 47.94 | -2.60% | 3,685,324 |
| Nov 14, 2025 | 49.00 | 51.28 | 48.65 | 49.22 | 49.22 | -1.16% | 4,602,928 |
| Nov 13, 2025 | 48.00 | 50.85 | 47.78 | 49.80 | 49.80 | 4.53% | 6,336,543 |
| Nov 12, 2025 | 47.47 | 47.93 | 47.06 | 47.64 | 47.64 | -0.33% | 1,636,306 |
| Nov 11, 2025 | 48.88 | 49.00 | 47.42 | 47.80 | 47.80 | -2.05% | 3,009,788 |
| Nov 10, 2025 | 47.00 | 50.08 | 46.57 | 48.80 | 48.80 | 4.14% | 6,460,103 |
| Nov 7, 2025 | 45.55 | 47.26 | 45.46 | 46.86 | 46.86 | 1.96% | 2,848,565 |
| Nov 6, 2025 | 45.68 | 46.26 | 45.59 | 45.96 | 45.96 | 1.17% | 2,798,983 |
| Nov 5, 2025 | 44.79 | 45.65 | 44.55 | 45.43 | 45.43 | -0.02% | 3,117,921 |
| Nov 4, 2025 | 45.96 | 46.59 | 44.80 | 45.44 | 45.44 | -1.77% | 4,320,728 |
| Nov 3, 2025 | 48.43 | 48.80 | 45.20 | 46.26 | 46.26 | -4.95% | 7,723,553 |
| Oct 31, 2025 | 48.99 | 49.80 | 48.02 | 48.67 | 48.67 | -0.79% | 3,760,962 |
| Oct 30, 2025 | 50.39 | 50.55 | 48.90 | 49.06 | 49.06 | -2.68% | 4,264,924 |
| Oct 29, 2025 | 50.69 | 51.33 | 49.79 | 50.41 | 50.41 | -0.90% | 3,718,465 |
| Oct 28, 2025 | 50.80 | 51.55 | 50.00 | 50.87 | 50.87 | -1.18% | 4,292,259 |
| Oct 27, 2025 | 52.07 | 52.88 | 50.69 | 51.48 | 51.48 | 2.14% | 7,603,614 |
| Oct 24, 2025 | 49.08 | 50.72 | 48.70 | 50.40 | 50.40 | 4.18% | 5,257,357 |
| Oct 23, 2025 | 47.00 | 48.41 | 46.44 | 48.38 | 48.38 | 2.72% | 2,599,644 |
| Oct 22, 2025 | 47.36 | 47.87 | 46.86 | 47.10 | 47.10 | -1.07% | 1,779,507 |
| Oct 21, 2025 | 46.43 | 47.97 | 46.21 | 47.61 | 47.61 | 2.99% | 2,971,570 |
| Oct 20, 2025 | 46.47 | 47.56 | 46.03 | 46.23 | 46.23 | -0.26% | 1,967,361 |
| Oct 17, 2025 | 47.06 | 47.86 | 46.33 | 46.35 | 46.35 | -1.84% | 2,860,124 |
| Oct 16, 2025 | 49.18 | 49.36 | 47.00 | 47.22 | 47.22 | -4.00% | 4,730,132 |
| Oct 15, 2025 | 49.12 | 49.80 | 48.40 | 49.19 | 49.19 | 0.35% | 2,889,594 |
| Oct 14, 2025 | 50.89 | 50.90 | 48.86 | 49.02 | 49.02 | -3.35% | 4,655,431 |
| Oct 13, 2025 | 48.88 | 50.77 | 48.20 | 50.72 | 50.72 | 1.54% | 4,312,651 |
| Oct 10, 2025 | 50.00 | 50.53 | 49.32 | 49.95 | 49.95 | 0.18% | 4,168,336 |
| Oct 9, 2025 | 50.00 | 50.45 | 48.70 | 49.86 | 49.86 | -1.17% | 4,607,975 |