XTC New Energy Materials(Xiamen) Co.,Ltd. (SHA:688778)
China
· Delayed Price · Currency is CNY 83.79
+4.10 (5.14%)
Apr 29, 2026, 11:30 AM CST
SHA:688778 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.29 | 81.24 | 78.01 | 79.71 | - | -1.12% | 5,625,082 |
| Apr 27, 2026 | 81.50 | 83.49 | 80.54 | 80.61 | 80.61 | -1.70% | 6,191,857 |
| Apr 24, 2026 | 80.00 | 83.77 | 78.99 | 82.00 | 82.00 | 2.62% | 8,621,166 |
| Apr 23, 2026 | 83.00 | 83.00 | 79.11 | 79.91 | 79.91 | -6.57% | 13,893,250 |
| Apr 22, 2026 | 81.67 | 87.60 | 81.19 | 85.53 | 85.53 | 4.05% | 12,142,850 |
| Apr 21, 2026 | 81.35 | 83.38 | 80.01 | 82.20 | 82.20 | 1.04% | 9,717,104 |
| Apr 20, 2026 | 82.84 | 83.83 | 80.61 | 81.35 | 81.35 | -1.73% | 10,126,220 |
| Apr 17, 2026 | 76.20 | 82.78 | 76.00 | 82.78 | 82.78 | 7.98% | 12,658,610 |
| Apr 16, 2026 | 77.05 | 77.80 | 75.46 | 76.66 | 76.66 | 1.13% | 8,122,717 |
| Apr 15, 2026 | 76.00 | 77.97 | 74.76 | 75.80 | 75.80 | 0.49% | 8,825,343 |
| Apr 14, 2026 | 74.23 | 75.80 | 72.34 | 75.43 | 75.43 | 1.89% | 7,535,205 |
| Apr 13, 2026 | 75.01 | 76.63 | 73.63 | 74.03 | 74.03 | -2.36% | 7,056,416 |
| Apr 10, 2026 | 72.50 | 77.65 | 72.50 | 75.82 | 75.82 | 5.13% | 6,830,194 |
| Apr 9, 2026 | 74.00 | 74.18 | 71.86 | 72.12 | 72.12 | -2.62% | 4,270,802 |
| Apr 8, 2026 | 71.48 | 74.59 | 70.82 | 74.06 | 74.06 | 6.06% | 5,729,627 |
| Apr 7, 2026 | 69.80 | 71.45 | 69.31 | 69.83 | 69.83 | 0.97% | 2,919,652 |
| Apr 3, 2026 | 70.80 | 71.48 | 68.80 | 69.16 | 69.16 | -2.04% | 3,091,443 |
| Apr 2, 2026 | 72.12 | 72.56 | 70.05 | 70.60 | 70.60 | -3.22% | 3,640,072 |
| Apr 1, 2026 | 73.01 | 73.93 | 71.36 | 72.95 | 72.95 | 1.46% | 3,341,667 |
| Mar 31, 2026 | 74.00 | 74.14 | 71.80 | 71.90 | 71.90 | -2.97% | 3,499,499 |
| Mar 30, 2026 | 74.91 | 75.51 | 72.81 | 74.10 | 74.10 | -2.14% | 4,772,625 |
| Mar 27, 2026 | 72.00 | 76.27 | 72.00 | 75.72 | 75.72 | 2.56% | 5,959,317 |
| Mar 26, 2026 | 72.31 | 75.50 | 70.80 | 73.83 | 73.83 | 2.10% | 6,582,652 |
| Mar 25, 2026 | 70.40 | 72.92 | 69.85 | 72.31 | 72.31 | 3.12% | 5,724,346 |
| Mar 24, 2026 | 70.71 | 71.36 | 66.52 | 70.12 | 70.12 | 0.83% | 8,100,642 |
| Mar 23, 2026 | 71.99 | 73.50 | 69.18 | 69.54 | 69.54 | -3.95% | 6,464,591 |
| Mar 20, 2026 | 72.00 | 76.20 | 72.00 | 72.40 | 72.40 | 0.56% | 6,170,774 |
| Mar 19, 2026 | 73.55 | 74.44 | 71.50 | 72.00 | 72.00 | -3.17% | 4,685,210 |
| Mar 18, 2026 | 74.50 | 75.02 | 73.23 | 74.36 | 74.36 | 0.11% | 2,872,597 |
| Mar 17, 2026 | 77.06 | 77.70 | 74.21 | 74.28 | 74.28 | -3.86% | 4,684,077 |
| Mar 16, 2026 | 76.39 | 77.99 | 75.50 | 77.26 | 77.26 | 0.89% | 4,963,436 |
| Mar 13, 2026 | 78.01 | 79.90 | 76.40 | 76.58 | 76.58 | -2.98% | 6,551,179 |
| Mar 12, 2026 | 77.88 | 79.96 | 76.50 | 78.93 | 78.93 | 2.03% | 6,585,490 |
| Mar 11, 2026 | 75.83 | 78.85 | 75.73 | 77.36 | 77.36 | 2.31% | 6,783,559 |
| Mar 10, 2026 | 75.00 | 76.78 | 74.96 | 75.61 | 75.61 | 1.90% | 4,491,644 |
| Mar 9, 2026 | 73.28 | 75.00 | 71.44 | 74.20 | 74.20 | -1.79% | 8,301,073 |
| Mar 6, 2026 | 76.89 | 77.80 | 75.40 | 75.55 | 75.55 | -2.28% | 4,706,363 |
| Mar 5, 2026 | 79.08 | 79.80 | 76.40 | 77.31 | 77.31 | 2.23% | 5,291,772 |
| Mar 4, 2026 | 76.00 | 78.60 | 74.90 | 75.62 | 75.62 | -2.21% | 7,357,879 |
| Mar 3, 2026 | 82.30 | 84.00 | 77.17 | 77.33 | 77.33 | -6.02% | 7,807,658 |
| Mar 2, 2026 | 81.73 | 85.30 | 81.20 | 82.28 | 82.28 | -1.32% | 6,313,316 |
| Feb 27, 2026 | 85.74 | 85.96 | 81.73 | 83.38 | 83.38 | -3.72% | 7,322,461 |
| Feb 26, 2026 | 86.60 | 88.30 | 85.90 | 86.60 | 86.60 | 0.05% | 4,570,145 |
| Feb 25, 2026 | 83.10 | 88.30 | 83.10 | 86.56 | 86.56 | 3.80% | 5,964,883 |
| Feb 24, 2026 | 85.31 | 85.60 | 83.30 | 83.39 | 83.39 | -1.18% | 3,872,397 |
| Feb 13, 2026 | 83.80 | 86.44 | 82.74 | 84.39 | 84.39 | -0.48% | 4,466,961 |
| Feb 12, 2026 | 84.20 | 85.18 | 82.75 | 84.80 | 84.80 | 0.47% | 4,354,252 |
| Feb 11, 2026 | 83.59 | 85.39 | 82.18 | 84.40 | 84.40 | 1.30% | 4,890,085 |
| Feb 10, 2026 | 84.49 | 84.65 | 82.33 | 83.32 | 83.32 | -0.84% | 2,762,442 |
| Feb 9, 2026 | 85.67 | 85.70 | 83.12 | 84.03 | 84.03 | 0.27% | 4,565,578 |
| Feb 6, 2026 | 82.49 | 85.45 | 80.18 | 83.80 | 83.80 | 1.34% | 4,576,415 |
| Feb 5, 2026 | 83.60 | 85.18 | 81.70 | 82.69 | 82.69 | -2.10% | 3,657,938 |
| Feb 4, 2026 | 85.42 | 85.80 | 82.62 | 84.46 | 84.46 | -0.83% | 3,817,938 |
| Feb 3, 2026 | 83.03 | 85.80 | 82.71 | 85.17 | 85.17 | 4.07% | 5,855,577 |
| Feb 2, 2026 | 85.48 | 86.24 | 81.62 | 81.84 | 81.84 | -5.17% | 5,745,140 |
| Jan 30, 2026 | 87.15 | 88.42 | 82.70 | 86.30 | 86.30 | -2.12% | 6,788,378 |
| Jan 29, 2026 | 90.40 | 93.15 | 87.99 | 88.17 | 88.17 | -3.13% | 6,089,338 |
| Jan 28, 2026 | 93.14 | 94.90 | 89.33 | 91.02 | 91.02 | -2.13% | 7,605,044 |
| Jan 27, 2026 | 95.45 | 96.61 | 90.00 | 93.00 | 93.00 | -3.33% | 9,409,152 |
| Jan 26, 2026 | 99.80 | 102.58 | 95.17 | 96.20 | 96.20 | -1.84% | 11,548,140 |
| Jan 23, 2026 | 92.83 | 99.29 | 91.77 | 98.00 | 98.00 | 5.66% | 8,963,528 |
| Jan 22, 2026 | 94.73 | 95.67 | 92.00 | 92.75 | 92.75 | -1.74% | 3,152,074 |
| Jan 21, 2026 | 90.00 | 95.24 | 89.80 | 94.39 | 94.39 | 3.03% | 5,623,470 |
| Jan 20, 2026 | 93.27 | 93.93 | 87.80 | 91.61 | 91.61 | -1.62% | 7,367,059 |
| Jan 19, 2026 | 94.00 | 94.31 | 90.22 | 93.12 | 93.12 | -1.32% | 6,922,863 |
| Jan 16, 2026 | 94.00 | 95.82 | 89.80 | 94.37 | 94.37 | 1.07% | 8,985,939 |
| Jan 15, 2026 | 89.02 | 97.77 | 89.00 | 93.37 | 93.37 | 4.91% | 11,043,040 |
| Jan 14, 2026 | 86.90 | 92.88 | 86.28 | 89.00 | 89.00 | 2.40% | 9,821,172 |
| Jan 13, 2026 | 84.28 | 88.86 | 82.66 | 86.91 | 86.91 | 3.12% | 9,237,173 |
| Jan 12, 2026 | 84.27 | 86.60 | 81.79 | 84.28 | 84.28 | 3.04% | 9,029,441 |
| Jan 9, 2026 | 79.78 | 84.82 | 78.88 | 81.79 | 81.79 | 1.46% | 7,729,487 |
| Jan 8, 2026 | 81.01 | 83.60 | 79.86 | 80.61 | 80.61 | -1.27% | 5,506,512 |
| Jan 7, 2026 | 81.50 | 84.29 | 80.87 | 81.65 | 81.65 | -0.79% | 5,827,882 |
| Jan 6, 2026 | 80.67 | 83.69 | 80.00 | 82.30 | 82.30 | 2.99% | 9,014,761 |
| Jan 5, 2026 | 78.72 | 80.79 | 77.51 | 79.91 | 79.91 | 3.28% | 9,853,561 |
| Dec 31, 2025 | 75.88 | 79.75 | 74.81 | 77.37 | 77.37 | 2.94% | 6,760,152 |
| Dec 30, 2025 | 74.30 | 76.13 | 73.60 | 75.16 | 75.16 | 0.03% | 4,148,461 |
| Dec 29, 2025 | 77.62 | 77.89 | 74.66 | 75.14 | 75.14 | -3.62% | 6,232,466 |
| Dec 26, 2025 | 77.57 | 79.68 | 76.51 | 77.96 | 77.96 | 2.24% | 6,843,993 |
| Dec 25, 2025 | 76.87 | 77.10 | 74.86 | 76.25 | 76.25 | -0.81% | 4,127,948 |
| Dec 24, 2025 | 76.00 | 77.67 | 75.09 | 76.87 | 76.87 | 1.30% | 5,804,196 |
| Dec 23, 2025 | 71.82 | 78.47 | 71.78 | 75.88 | 75.88 | 5.67% | 10,350,860 |
| Dec 22, 2025 | 70.70 | 72.24 | 70.11 | 71.81 | 71.81 | 1.28% | 4,029,813 |
| Dec 19, 2025 | 71.58 | 71.71 | 70.31 | 70.90 | 70.90 | -0.14% | 3,096,209 |
| Dec 18, 2025 | 72.25 | 73.38 | 70.71 | 71.00 | 71.00 | -3.14% | 3,590,077 |
| Dec 17, 2025 | 69.28 | 73.67 | 69.28 | 73.30 | 73.30 | 5.65% | 6,661,718 |
| Dec 16, 2025 | 71.90 | 71.97 | 67.49 | 69.38 | 69.38 | -3.50% | 5,800,135 |
| Dec 15, 2025 | 73.35 | 74.43 | 71.43 | 71.90 | 71.90 | -2.02% | 3,902,343 |
| Dec 12, 2025 | 72.25 | 73.85 | 70.86 | 73.38 | 73.38 | 1.96% | 5,578,215 |
| Dec 11, 2025 | 73.00 | 73.90 | 71.85 | 71.97 | 71.97 | -1.75% | 4,047,664 |
| Dec 10, 2025 | 73.80 | 74.85 | 71.67 | 73.25 | 73.25 | -0.15% | 4,713,184 |
| Dec 9, 2025 | 73.32 | 74.39 | 72.23 | 73.36 | 73.36 | -0.60% | 3,793,802 |
| Dec 8, 2025 | 71.86 | 74.15 | 71.86 | 73.80 | 73.80 | 2.64% | 5,861,433 |
| 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 |