Skip to main content
Nantong Xingqiu Graphite Co.,Ltd. (SHA:688633)
China flag China · Delayed Price · Currency is CNY
27.46
+0.07 (0.26%)
Mar 10, 2026, 3:00 PM CST

Nantong Xingqiu Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 202627.6527.9327.2127.4627.460.26%2,049,734
Mar 9, 202627.2027.5026.2527.3927.39-0.36%2,634,969
Mar 6, 202626.1128.1825.9727.4927.494.80%3,794,561
Mar 5, 202626.6326.8526.0526.2326.230.11%2,451,954
Mar 4, 202627.0627.3526.1426.2026.20-3.07%2,460,906
Mar 3, 202628.0628.4527.0327.0327.03-4.28%4,590,872
Mar 2, 202628.8229.9628.2028.2428.241.88%6,534,058
Feb 27, 202627.3928.7527.3027.7227.720.11%4,774,162
Feb 26, 202625.9328.3125.9327.6927.696.83%5,604,758
Feb 25, 202625.6626.4425.5525.9225.921.17%1,342,154
Feb 24, 202625.0525.7424.8125.6225.622.48%1,143,944
Feb 13, 202624.6225.1624.6025.0025.000.44%894,817
Feb 12, 202625.4025.4024.7324.8924.89-1.89%1,262,164
Feb 11, 202625.3825.5925.1525.3725.37-0.31%513,478
Feb 10, 202625.5525.9325.3625.4525.45-0.04%730,447
Feb 9, 202625.5025.7425.2025.4625.460.51%1,092,008
Feb 6, 202625.1625.6625.0025.3325.330.48%699,793
Feb 5, 202625.6125.7725.1925.2125.21-1.10%888,228
Feb 4, 202626.2126.2125.3725.4925.49-2.15%827,973
Feb 3, 202625.9126.2125.7726.0526.050.85%758,427
Feb 2, 202626.1026.8725.8225.8325.83-1.52%2,138,051
Jan 30, 202625.0226.5524.9026.2326.234.34%2,999,619
Jan 29, 202625.6125.8624.9625.1425.14-1.84%1,317,629
Jan 28, 202625.9026.0125.4825.6125.61-1.80%1,238,370
Jan 27, 202625.6126.2225.2526.0826.080.50%1,826,646
Jan 26, 202626.2026.3625.6925.9525.95-1.07%1,344,071
Jan 23, 202626.4726.6426.1026.2326.23-1.02%1,229,590
Jan 22, 202626.9426.9426.2826.5026.50-1.16%1,067,311
Jan 21, 202626.0926.9825.9126.8126.812.48%1,655,548
Jan 20, 202626.4126.4125.8026.1626.160.04%1,350,135
Jan 19, 202625.6226.6325.5526.1526.152.03%1,669,539
Jan 16, 202626.4026.5625.6325.6325.63-2.66%1,242,267
Jan 15, 202625.6026.4925.5526.3326.332.25%1,795,209
Jan 14, 202625.3026.3325.2025.7525.751.62%2,364,539
Jan 13, 202625.4525.6625.0025.3425.340.20%1,476,482
Jan 12, 202624.4525.4324.4525.2925.293.52%1,841,728
Jan 9, 202624.3624.6924.3624.4324.430.33%1,089,363
Jan 8, 202624.2924.5024.2124.3524.35-673,843
Jan 7, 202624.6424.6924.2124.3524.35-1.42%1,100,092
Jan 6, 202624.4525.1424.3024.7024.700.57%1,258,525
Jan 5, 202623.6825.4423.6824.5624.563.72%2,715,640
Dec 31, 202523.7523.8023.1723.6823.680.42%560,690
Dec 30, 202523.6424.0523.2923.5823.58-946,474
Dec 29, 202523.6323.8423.3923.5823.580.13%508,122
Dec 26, 202523.6323.7423.4723.5523.550.04%519,078
Dec 25, 202523.6623.6923.4123.5423.54-0.17%574,777
Dec 24, 202523.5523.7023.4323.5823.580.13%509,950
Dec 23, 202523.4023.8423.3023.5523.550.94%599,482
Dec 22, 202523.3623.5823.2723.3323.33-0.13%364,396
Dec 19, 202523.2623.4923.2223.3623.360.43%356,447
Dec 18, 202522.9323.3822.9023.2623.261.44%647,915
Dec 17, 202522.8022.9422.4622.9322.930.88%271,851
Dec 16, 202523.1223.2022.6122.7322.73-1.69%670,647
Dec 15, 202523.0423.1622.7823.1223.120.65%398,086
Dec 12, 202522.8923.0822.6022.9722.970.75%538,738
Dec 11, 202522.7522.9522.7022.8022.80-0.78%494,315
Dec 10, 202523.0623.1422.6222.9822.98-0.35%637,045
Dec 9, 202523.7823.8823.0523.0623.06-3.51%851,806
Dec 8, 202523.5023.9223.3123.9023.901.06%970,325
Dec 5, 202524.5524.5523.0223.6523.653.23%1,486,268
Dec 4, 202523.2023.3922.7622.9122.91-1.25%635,154
Dec 3, 202523.2223.3423.1023.2023.200.39%466,283
Dec 2, 202523.3823.4923.0623.1123.11-1.15%447,880
Dec 1, 202523.3523.8523.2123.3823.380.99%847,707
Nov 28, 202522.9923.1922.6123.1523.151.31%548,632
Nov 27, 202522.5823.1222.5722.8522.851.33%533,577
Nov 26, 202522.9823.1422.5222.5522.55-1.83%798,682
Nov 25, 202522.8723.4522.8722.9722.970.44%604,714
Nov 24, 202523.0323.0322.4322.8722.871.24%798,236
Nov 21, 202523.7423.7422.5222.5922.59-4.28%1,133,546
Nov 20, 202524.1924.2923.6023.6023.60-2.44%1,040,429
Nov 19, 202524.2724.6024.0124.1924.19-0.33%1,182,899
Nov 18, 202524.0324.4323.9124.2724.271.55%1,783,042
Nov 17, 202524.2524.2523.7223.9023.90-0.99%2,147,610
Nov 14, 202524.1324.3623.9424.1424.14-0.25%1,317,804
Nov 13, 202524.1624.3424.0224.2024.20-0.08%1,382,619
Nov 12, 202525.1925.2024.0424.2224.22-3.66%2,530,483
Nov 11, 202524.5325.9524.5325.1425.142.49%4,165,003
Nov 10, 202524.5224.8724.4824.5324.530.04%1,543,839
Nov 7, 202524.9125.0024.4924.5224.52-1.53%854,232
Nov 6, 202525.0025.1224.8424.9024.90-0.16%719,992
Nov 5, 202524.6825.0224.4424.9424.94-0.12%878,434
Nov 4, 202525.2725.2724.5124.9724.97-0.95%1,028,022
Nov 3, 202525.3825.5024.9625.2125.21-0.20%507,343
Oct 31, 202525.2425.6125.1725.2625.260.08%958,574
Oct 30, 202525.8325.8525.2225.2425.24-2.28%748,874
Oct 29, 202526.0026.0025.4525.8325.83-0.23%560,215
Oct 28, 202525.8526.0025.6225.8925.890.15%684,916
Oct 27, 202525.5926.3025.5225.8525.851.89%1,310,249
Oct 24, 202525.3625.4225.1725.3725.370.36%490,500
Oct 23, 202525.1725.3024.8025.2825.280.44%567,657
Oct 22, 202525.3525.4525.1225.1725.17-0.71%623,797
Oct 21, 202525.2125.5125.2025.3525.350.36%678,677
Oct 20, 202525.3025.4425.0225.2625.260.36%886,134
Oct 17, 202525.4925.6525.1725.1725.17-1.83%1,007,725
Oct 16, 202525.8426.0325.4725.6425.64-0.77%1,168,049
Oct 15, 202525.8826.1925.6825.8425.84-0.42%1,210,059
Oct 14, 202527.2727.2825.8025.9525.95-4.28%1,990,790
Oct 13, 202526.2027.5026.0427.1127.111.01%2,108,048
Oct 10, 202526.3127.6026.0026.8426.843.23%2,748,536