Xi'an Manareco New Materials Co.,Ltd (SHA:688550)
China
· Delayed Price · Currency is CNY 39.54
+0.37 (0.94%)
Apr 29, 2026, 3:00 PM CST
SHA:688550 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 38.80 | 39.57 | 38.80 | 39.54 | 39.54 | 0.94% | 1,785,501 |
| Apr 28, 2026 | 39.93 | 39.98 | 39.04 | 39.17 | 39.17 | -2.12% | 2,186,933 |
| Apr 27, 2026 | 40.51 | 41.01 | 39.60 | 40.02 | 40.02 | -2.32% | 3,157,464 |
| Apr 24, 2026 | 41.55 | 41.82 | 40.37 | 40.97 | 40.97 | -3.69% | 3,471,092 |
| Apr 23, 2026 | 42.55 | 42.86 | 41.64 | 42.54 | 42.54 | 0.35% | 3,719,495 |
| Apr 22, 2026 | 41.70 | 42.44 | 41.60 | 42.39 | 42.39 | 1.07% | 3,058,139 |
| Apr 21, 2026 | 41.78 | 42.20 | 41.32 | 41.94 | 41.94 | - | 2,321,798 |
| Apr 20, 2026 | 42.63 | 42.77 | 41.59 | 41.94 | 41.94 | -1.78% | 4,037,507 |
| Apr 17, 2026 | 41.91 | 43.30 | 41.51 | 42.70 | 42.70 | 1.69% | 3,259,005 |
| Apr 16, 2026 | 42.00 | 42.17 | 41.40 | 41.99 | 41.99 | 0.72% | 2,133,573 |
| Apr 15, 2026 | 42.50 | 42.59 | 41.55 | 41.69 | 41.69 | -1.28% | 2,085,754 |
| Apr 14, 2026 | 41.00 | 42.50 | 40.85 | 42.23 | 42.23 | 3.81% | 3,770,441 |
| Apr 13, 2026 | 39.98 | 40.95 | 39.80 | 40.68 | 40.68 | 1.07% | 2,334,613 |
| Apr 10, 2026 | 40.49 | 40.87 | 40.25 | 40.25 | 40.25 | 0.32% | 2,115,673 |
| Apr 9, 2026 | 40.87 | 40.95 | 39.93 | 40.12 | 40.12 | -2.15% | 2,749,668 |
| Apr 8, 2026 | 39.70 | 41.14 | 39.56 | 41.00 | 41.00 | 5.13% | 3,547,657 |
| Apr 7, 2026 | 39.50 | 40.39 | 38.61 | 39.00 | 39.00 | -1.99% | 3,020,564 |
| Apr 3, 2026 | 38.97 | 40.20 | 38.50 | 39.79 | 39.79 | 2.68% | 3,443,556 |
| Apr 2, 2026 | 39.90 | 39.90 | 38.56 | 38.75 | 38.75 | -3.41% | 2,582,020 |
| Apr 1, 2026 | 39.60 | 40.22 | 39.21 | 40.12 | 40.12 | 3.54% | 2,660,459 |
| Mar 31, 2026 | 39.39 | 39.70 | 38.59 | 38.75 | 38.75 | -2.17% | 3,115,436 |
| Mar 30, 2026 | 40.00 | 40.40 | 39.50 | 39.61 | 39.61 | -3.44% | 4,029,831 |
| Mar 27, 2026 | 41.99 | 43.00 | 39.21 | 41.02 | 41.02 | -8.64% | 7,645,361 |
| Mar 26, 2026 | 42.70 | 45.00 | 42.01 | 44.90 | 44.90 | 6.05% | 4,959,314 |
| Mar 25, 2026 | 42.19 | 43.10 | 41.01 | 42.34 | 42.34 | 0.91% | 3,381,559 |
| Mar 24, 2026 | 38.51 | 42.20 | 37.50 | 41.96 | 41.96 | 11.60% | 5,092,281 |
| Mar 23, 2026 | 39.80 | 39.82 | 37.01 | 37.60 | 37.60 | -6.93% | 4,030,847 |
| Mar 20, 2026 | 41.15 | 41.50 | 40.40 | 40.40 | 40.40 | -1.51% | 1,989,461 |
| Mar 19, 2026 | 42.44 | 42.44 | 40.86 | 41.02 | 41.02 | -4.16% | 3,485,678 |
| Mar 18, 2026 | 43.10 | 43.18 | 42.35 | 42.80 | 42.80 | -0.35% | 2,655,392 |
| Mar 17, 2026 | 44.40 | 44.68 | 42.92 | 42.95 | 42.95 | -3.61% | 2,732,600 |
| Mar 16, 2026 | 45.16 | 45.31 | 43.65 | 44.56 | 44.56 | -1.66% | 3,377,033 |
| Mar 13, 2026 | 45.11 | 46.48 | 44.95 | 45.31 | 45.31 | -0.57% | 2,466,646 |
| Mar 12, 2026 | 45.00 | 46.11 | 44.51 | 45.57 | 45.57 | 1.18% | 3,056,453 |
| Mar 11, 2026 | 46.30 | 46.50 | 45.00 | 45.04 | 45.04 | -2.53% | 3,962,126 |
| Mar 10, 2026 | 45.35 | 47.60 | 45.35 | 46.21 | 46.21 | 3.56% | 4,337,343 |
| 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 |