Skip to main content
Nantong Xingqiu Graphite Co.,Ltd. (SHA:688633)
China flag China · Delayed Price · Currency is CNY
36.58
+1.98 (5.72%)
Apr 29, 2026, 3:00 PM CST

Nantong Xingqiu Graphite Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202634.0138.5633.6036.5836.585.72%13,327,160
Apr 28, 202632.6035.4432.4834.6034.605.88%13,514,611
Apr 27, 202633.0033.6031.0632.6832.68-2.74%15,521,090
Apr 24, 202630.0033.6029.5833.6033.6020.00%13,182,091
Apr 23, 202628.3128.5527.6028.0028.00-0.81%3,112,952
Apr 22, 202627.7228.5827.6028.2328.232.28%2,140,880
Apr 21, 202627.7227.9127.2727.6027.60-2,564,685
Apr 20, 202627.0527.7827.0527.6027.601.81%1,578,563
Apr 17, 202626.2127.2926.1827.1127.112.42%1,785,659
Apr 16, 202625.5526.6025.4626.4726.473.56%2,040,969
Apr 15, 202625.4926.0825.4925.5625.560.24%1,584,433
Apr 14, 202625.4525.6825.1925.5025.500.55%1,193,791
Apr 13, 202625.6025.7925.2325.3625.36-1.09%1,022,161
Apr 10, 202625.4526.0225.1925.6425.641.50%1,328,512
Apr 9, 202625.1825.3424.9925.2625.26-0.16%813,374
Apr 8, 202624.4625.3524.4625.3025.304.33%1,391,784
Apr 7, 202623.5024.4623.3724.2524.253.10%1,494,341
Apr 3, 202624.0224.2723.3523.5223.52-2.33%1,272,359
Apr 2, 202624.6024.7223.8824.0824.08-2.03%1,174,726
Apr 1, 202623.9124.8723.9124.5824.583.54%2,313,943
Mar 31, 202623.7824.2723.5123.7423.74-0.21%1,327,342
Mar 30, 202623.7024.0423.3623.7923.79-0.71%1,227,592
Mar 27, 202623.3224.1423.1823.9623.961.78%1,436,493
Mar 26, 202623.7624.1723.3123.5423.54-0.68%1,481,753
Mar 25, 202623.4623.9523.3023.7023.701.24%1,543,238
Mar 24, 202622.2023.4522.2023.4123.417.88%3,353,541
Mar 23, 202623.5523.6721.6521.7021.70-9.73%3,416,672
Mar 20, 202625.2425.4223.9024.0424.04-4.41%1,986,367
Mar 19, 202625.4525.6424.9525.1525.15-2.37%1,975,387
Mar 18, 202625.0025.8524.8025.7625.764.29%2,536,927
Mar 17, 202625.0125.2324.6624.7024.70-0.92%2,456,867
Mar 16, 202625.1325.4124.4424.9324.93-0.95%3,318,627
Mar 13, 202626.4426.6825.0225.1725.17-4.80%3,746,552
Mar 12, 202627.0127.2026.3126.4426.44-2.62%2,027,525
Mar 11, 202627.3327.9727.0127.1527.15-1.13%2,659,199
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