XTC New Energy Materials(Xiamen) Co.,Ltd. (SHA:688778)
China
· Delayed Price · Currency is CNY 71.90
+0.77 (1.08%)
At close: Dec 5, 2025
SHA:688778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 71.00 | 72.37 | 70.30 | 71.90 | 71.90 | 1.08% | 3,767,502 |
| Dec 4, 2025 | 69.90 | 71.70 | 69.41 | 71.13 | 71.13 | 1.73% | 3,118,921 |
| Dec 3, 2025 | 70.99 | 71.28 | 69.10 | 69.92 | 69.92 | -0.77% | 2,806,930 |
| Dec 2, 2025 | 72.34 | 72.34 | 70.17 | 70.46 | 70.46 | -1.73% | 3,310,958 |
| Dec 1, 2025 | 73.00 | 73.19 | 71.35 | 71.70 | 71.70 | -0.57% | 4,135,108 |
| Nov 28, 2025 | 71.68 | 73.28 | 71.45 | 72.11 | 72.11 | -0.12% | 4,071,048 |
| Nov 27, 2025 | 70.70 | 74.38 | 70.50 | 72.20 | 72.20 | 1.85% | 5,711,519 |
| Nov 26, 2025 | 70.01 | 72.30 | 70.01 | 70.89 | 70.89 | 0.13% | 4,895,970 |
| Nov 25, 2025 | 72.09 | 72.09 | 70.32 | 70.80 | 70.80 | 0.18% | 5,054,813 |
| Nov 24, 2025 | 70.50 | 72.28 | 70.17 | 70.67 | 70.67 | 2.02% | 8,031,345 |
| Nov 21, 2025 | 75.00 | 75.00 | 69.00 | 69.27 | 69.27 | -9.09% | 10,750,130 |
| Nov 20, 2025 | 78.98 | 80.68 | 75.70 | 76.20 | 76.20 | -2.81% | 9,038,695 |
| Nov 19, 2025 | 83.41 | 88.00 | 78.03 | 78.40 | 78.40 | -2.18% | 14,584,430 |
| Nov 18, 2025 | 80.70 | 82.69 | 78.80 | 80.15 | 80.15 | -1.66% | 11,126,230 |
| Nov 17, 2025 | 80.80 | 83.42 | 78.90 | 81.50 | 81.50 | 3.66% | 12,148,710 |
| Nov 14, 2025 | 76.00 | 81.95 | 74.66 | 78.62 | 78.62 | 2.00% | 10,607,370 |
| Nov 13, 2025 | 73.38 | 80.00 | 73.37 | 77.08 | 77.08 | 4.86% | 10,245,440 |
| Nov 12, 2025 | 75.01 | 76.19 | 72.56 | 73.51 | 73.51 | -2.70% | 6,951,164 |
| Nov 11, 2025 | 77.43 | 78.49 | 75.11 | 75.55 | 75.55 | -3.15% | 8,337,353 |
| Nov 10, 2025 | 84.55 | 85.39 | 75.81 | 78.01 | 78.01 | -6.91% | 12,906,360 |
| Nov 7, 2025 | 84.23 | 85.48 | 81.73 | 83.80 | 83.80 | -0.80% | 7,930,709 |
| Nov 6, 2025 | 80.26 | 86.33 | 80.26 | 84.48 | 84.48 | 5.26% | 10,729,780 |
| Nov 5, 2025 | 75.08 | 81.93 | 75.00 | 80.26 | 80.26 | 3.63% | 8,436,359 |
| Nov 4, 2025 | 79.00 | 79.99 | 76.45 | 77.45 | 77.45 | -2.39% | 6,597,968 |
| Nov 3, 2025 | 81.20 | 81.63 | 76.07 | 79.35 | 79.35 | -4.51% | 10,629,320 |
| Oct 31, 2025 | 84.20 | 89.75 | 82.86 | 83.10 | 83.10 | -1.77% | 11,546,320 |
| Oct 30, 2025 | 86.76 | 88.33 | 83.68 | 84.60 | 84.60 | -2.76% | 13,021,640 |
| Oct 29, 2025 | 79.01 | 88.77 | 78.64 | 87.00 | 87.00 | 9.37% | 16,549,520 |
| Oct 28, 2025 | 77.30 | 81.67 | 75.67 | 79.55 | 79.55 | 3.38% | 12,994,920 |
| Oct 27, 2025 | 79.00 | 79.67 | 75.83 | 76.95 | 76.95 | -0.53% | 11,074,180 |
| Oct 24, 2025 | 76.43 | 77.99 | 75.01 | 77.36 | 77.36 | 2.60% | 8,690,649 |
| Oct 23, 2025 | 74.66 | 75.60 | 73.13 | 75.40 | 75.40 | 0.55% | 5,215,234 |
| Oct 22, 2025 | 77.00 | 77.77 | 74.06 | 74.99 | 74.99 | -3.33% | 6,991,969 |
| Oct 21, 2025 | 75.60 | 77.59 | 74.69 | 77.57 | 77.57 | 3.29% | 6,882,818 |
| Oct 20, 2025 | 74.00 | 77.94 | 73.33 | 75.10 | 75.10 | 3.02% | 7,393,041 |
| Oct 17, 2025 | 75.20 | 76.71 | 72.90 | 72.90 | 72.90 | -4.08% | 6,768,948 |
| Oct 16, 2025 | 74.54 | 78.16 | 74.54 | 76.00 | 76.00 | -2.28% | 5,642,877 |
| Oct 15, 2025 | 76.48 | 77.80 | 75.00 | 77.77 | 77.77 | 2.19% | 7,963,336 |
| Oct 14, 2025 | 81.00 | 83.12 | 74.99 | 76.10 | 76.10 | -4.97% | 11,400,960 |
| Oct 13, 2025 | 74.00 | 81.40 | 72.80 | 80.08 | 80.08 | 2.56% | 12,538,430 |
| Oct 10, 2025 | 86.81 | 86.85 | 77.62 | 78.08 | 78.08 | -9.68% | 16,484,670 |
| Oct 9, 2025 | 86.05 | 90.66 | 84.99 | 86.45 | 86.45 | 3.04% | 15,806,010 |
| Sep 30, 2025 | 84.00 | 86.94 | 82.52 | 83.90 | 83.90 | 2.45% | 13,182,960 |
| Sep 29, 2025 | 80.80 | 83.43 | 80.01 | 81.89 | 81.89 | 2.99% | 14,151,450 |
| Sep 26, 2025 | 82.18 | 84.22 | 79.51 | 79.51 | 79.51 | -5.78% | 15,701,510 |
| Sep 25, 2025 | 88.94 | 88.94 | 84.39 | 84.39 | 84.39 | -7.65% | 18,716,830 |
| Sep 24, 2025 | 82.99 | 91.51 | 79.42 | 91.38 | 91.38 | 8.89% | 22,303,650 |
| Sep 23, 2025 | 84.36 | 87.98 | 82.19 | 83.92 | 83.92 | -0.51% | 16,112,240 |
| Sep 22, 2025 | 84.20 | 86.51 | 82.70 | 84.35 | 84.35 | -2.71% | 13,448,540 |
| Sep 19, 2025 | 81.00 | 91.19 | 81.00 | 86.70 | 86.70 | 7.45% | 22,747,160 |
| Sep 18, 2025 | 79.46 | 84.44 | 78.78 | 80.69 | 80.69 | 1.61% | 19,772,800 |
| Sep 17, 2025 | 81.00 | 81.89 | 79.33 | 79.41 | 79.41 | -1.89% | 14,276,250 |
| Sep 16, 2025 | 82.18 | 84.32 | 80.13 | 80.94 | 80.94 | -2.27% | 18,769,280 |
| Sep 15, 2025 | 84.00 | 87.68 | 82.37 | 82.82 | 82.82 | -4.29% | 21,468,800 |
| Sep 12, 2025 | 85.81 | 90.50 | 81.66 | 86.53 | 86.53 | 0.62% | 24,547,020 |
| Sep 11, 2025 | 83.66 | 89.00 | 81.00 | 86.00 | 86.00 | 4.74% | 23,829,920 |
| Sep 10, 2025 | 78.50 | 84.99 | 78.20 | 82.11 | 82.11 | -3.52% | 25,510,350 |
| Sep 9, 2025 | 77.20 | 86.94 | 77.20 | 85.11 | 84.91 | 7.72% | 30,905,110 |
| Sep 8, 2025 | 73.20 | 82.09 | 71.50 | 79.01 | 78.82 | 15.49% | 36,384,520 |
| Sep 5, 2025 | 57.59 | 68.41 | 57.05 | 68.41 | 68.25 | 20.00% | 23,464,640 |
| Sep 4, 2025 | 60.19 | 62.99 | 55.91 | 57.01 | 56.88 | -5.30% | 14,178,170 |
| Sep 3, 2025 | 61.20 | 63.20 | 59.68 | 60.20 | 60.06 | -1.63% | 12,741,360 |
| Sep 2, 2025 | 59.75 | 63.82 | 59.21 | 61.20 | 61.06 | 3.38% | 16,818,320 |
| Sep 1, 2025 | 58.72 | 60.34 | 57.55 | 59.20 | 59.06 | 1.39% | 13,670,210 |
| Aug 29, 2025 | 54.00 | 60.38 | 53.78 | 58.39 | 58.25 | 8.71% | 16,937,300 |
| Aug 28, 2025 | 53.98 | 54.85 | 52.00 | 53.71 | 53.58 | -0.68% | 9,408,059 |
| Aug 27, 2025 | 54.88 | 56.48 | 54.04 | 54.08 | 53.95 | -1.51% | 7,358,294 |
| Aug 26, 2025 | 56.00 | 56.05 | 54.77 | 54.91 | 54.78 | -2.38% | 5,472,081 |
| Aug 25, 2025 | 55.65 | 57.50 | 55.00 | 56.25 | 56.12 | 1.08% | 8,452,814 |
| Aug 22, 2025 | 54.30 | 55.88 | 54.20 | 55.65 | 55.52 | 1.72% | 7,336,064 |
| Aug 21, 2025 | 57.00 | 57.10 | 53.79 | 54.71 | 54.58 | -4.52% | 12,483,740 |
| Aug 20, 2025 | 56.41 | 57.38 | 54.94 | 57.30 | 57.17 | 0.93% | 7,444,903 |
| Aug 19, 2025 | 56.95 | 58.87 | 56.48 | 56.77 | 56.64 | -0.32% | 10,338,880 |
| Aug 18, 2025 | 51.60 | 58.58 | 51.51 | 56.95 | 56.82 | 10.73% | 13,568,880 |
| Aug 15, 2025 | 51.00 | 52.22 | 51.00 | 51.43 | 51.31 | -0.10% | 5,687,871 |
| Aug 14, 2025 | 52.53 | 52.65 | 51.00 | 51.48 | 51.36 | -2.09% | 5,456,408 |
| Aug 13, 2025 | 50.99 | 52.78 | 50.75 | 52.58 | 52.46 | 2.70% | 7,511,796 |
| Aug 12, 2025 | 52.00 | 52.00 | 50.60 | 51.20 | 51.08 | -1.25% | 3,982,671 |
| Aug 11, 2025 | 49.21 | 52.18 | 49.20 | 51.85 | 51.73 | 5.34% | 8,284,188 |
| Aug 8, 2025 | 49.70 | 50.10 | 48.85 | 49.22 | 49.10 | -1.28% | 4,226,140 |
| Aug 7, 2025 | 52.00 | 52.00 | 49.51 | 49.86 | 49.74 | -4.43% | 7,542,084 |
| Aug 6, 2025 | 50.02 | 52.40 | 49.70 | 52.17 | 52.05 | 4.09% | 6,417,734 |
| Aug 5, 2025 | 50.59 | 51.00 | 49.80 | 50.12 | 50.00 | -0.04% | 4,004,605 |
| Aug 4, 2025 | 49.88 | 50.50 | 49.13 | 50.14 | 50.02 | 0.66% | 4,008,633 |
| Aug 1, 2025 | 49.22 | 51.35 | 48.50 | 49.81 | 49.69 | 1.24% | 5,263,769 |
| Jul 31, 2025 | 50.10 | 51.19 | 48.98 | 49.20 | 49.08 | -2.32% | 5,376,272 |
| Jul 30, 2025 | 52.57 | 52.60 | 49.95 | 50.37 | 50.25 | -4.20% | 6,902,026 |
| Jul 29, 2025 | 50.35 | 54.08 | 50.00 | 52.58 | 52.46 | 4.43% | 11,020,540 |
| Jul 28, 2025 | 48.03 | 50.82 | 47.03 | 50.35 | 50.23 | 4.61% | 9,618,642 |
| Jul 25, 2025 | 48.50 | 48.83 | 47.83 | 48.13 | 48.02 | -1.45% | 4,547,684 |
| Jul 24, 2025 | 47.53 | 49.36 | 47.34 | 48.84 | 48.73 | 2.48% | 8,019,833 |
| Jul 23, 2025 | 50.20 | 50.20 | 47.38 | 47.66 | 47.55 | -4.49% | 9,696,973 |
| Jul 22, 2025 | 49.40 | 50.68 | 47.50 | 49.90 | 49.78 | 3.66% | 9,722,832 |
| Jul 21, 2025 | 48.90 | 49.87 | 47.78 | 48.14 | 48.03 | -0.23% | 7,065,044 |
| Jul 18, 2025 | 46.56 | 48.88 | 46.40 | 48.25 | 48.14 | 4.66% | 10,111,440 |
| Jul 17, 2025 | 46.01 | 46.68 | 45.55 | 46.10 | 45.99 | 0.24% | 6,731,656 |
| Jul 16, 2025 | 45.87 | 46.93 | 45.55 | 45.99 | 45.88 | 0.15% | 5,570,872 |
| Jul 15, 2025 | 45.50 | 46.63 | 45.44 | 45.92 | 45.81 | 0.59% | 4,858,860 |
| Jul 14, 2025 | 45.79 | 46.11 | 45.00 | 45.65 | 45.54 | -0.20% | 4,014,331 |
| Jul 11, 2025 | 45.51 | 46.46 | 45.31 | 45.74 | 45.63 | 0.31% | 3,792,897 |