Minmetals New Energy Materials(Hunan)Co.,Ltd. (SHA:688779)
China
· Delayed Price · Currency is CNY 11.27
-0.14 (-1.23%)
Apr 29, 2026, 3:00 PM CST
SHA:688779 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 11.00 | 11.34 | 10.43 | 11.27 | 11.27 | -1.23% | 78,953,865 |
| Apr 28, 2026 | 11.36 | 11.52 | 11.21 | 11.41 | 11.41 | 1.60% | 43,376,012 |
| Apr 27, 2026 | 11.35 | 11.54 | 11.08 | 11.23 | 11.23 | -0.18% | 31,449,630 |
| Apr 24, 2026 | 10.90 | 11.34 | 10.87 | 11.25 | 11.25 | 2.65% | 40,827,608 |
| Apr 23, 2026 | 11.09 | 11.25 | 10.75 | 10.96 | 10.96 | -1.79% | 33,723,528 |
| Apr 22, 2026 | 10.93 | 11.43 | 10.92 | 11.16 | 11.16 | 1.82% | 35,488,455 |
| Apr 21, 2026 | 10.98 | 11.15 | 10.71 | 10.96 | 10.96 | 0.37% | 32,767,580 |
| Apr 20, 2026 | 11.00 | 11.08 | 10.86 | 10.92 | 10.92 | -1.18% | 24,919,496 |
| Apr 17, 2026 | 10.86 | 11.13 | 10.82 | 11.05 | 11.05 | 1.19% | 30,315,926 |
| Apr 16, 2026 | 10.75 | 11.06 | 10.69 | 10.92 | 10.92 | 1.87% | 27,856,523 |
| Apr 15, 2026 | 11.17 | 11.19 | 10.67 | 10.72 | 10.72 | -3.94% | 38,135,447 |
| Apr 14, 2026 | 11.01 | 11.20 | 10.91 | 11.16 | 11.16 | 2.20% | 33,723,608 |
| Apr 13, 2026 | 10.74 | 10.99 | 10.69 | 10.92 | 10.92 | 1.49% | 28,475,600 |
| Apr 10, 2026 | 10.72 | 11.10 | 10.71 | 10.76 | 10.76 | 0.65% | 30,068,100 |
| Apr 9, 2026 | 10.74 | 10.81 | 10.50 | 10.69 | 10.69 | -0.65% | 22,200,310 |
| Apr 8, 2026 | 10.60 | 10.79 | 10.51 | 10.76 | 10.76 | 4.36% | 27,887,962 |
| Apr 7, 2026 | 10.29 | 10.58 | 10.26 | 10.31 | 10.31 | 0.10% | 19,093,876 |
| Apr 3, 2026 | 10.32 | 10.40 | 9.85 | 10.30 | 10.30 | -0.19% | 31,296,340 |
| Apr 2, 2026 | 10.56 | 10.62 | 10.24 | 10.32 | 10.32 | -2.27% | 22,519,290 |
| Apr 1, 2026 | 10.60 | 10.75 | 10.45 | 10.56 | 10.56 | 1.44% | 22,494,850 |
| Mar 31, 2026 | 10.67 | 10.68 | 10.30 | 10.41 | 10.41 | -2.44% | 30,733,190 |
| Mar 30, 2026 | 10.85 | 10.89 | 10.41 | 10.67 | 10.67 | -2.38% | 32,464,350 |
| Mar 27, 2026 | 10.60 | 11.07 | 10.54 | 10.93 | 10.93 | 1.96% | 35,458,200 |
| Mar 26, 2026 | 10.76 | 11.16 | 10.66 | 10.72 | 10.72 | -0.46% | 36,491,250 |
| Mar 25, 2026 | 10.71 | 10.88 | 10.55 | 10.77 | 10.77 | 1.41% | 32,753,630 |
| Mar 24, 2026 | 10.66 | 10.82 | 10.12 | 10.62 | 10.62 | 1.82% | 37,263,390 |
| Mar 23, 2026 | 10.61 | 11.11 | 10.30 | 10.43 | 10.43 | -3.07% | 52,620,174 |
| Mar 20, 2026 | 10.79 | 11.22 | 10.72 | 10.76 | 10.76 | 0.19% | 43,247,580 |
| Mar 19, 2026 | 11.00 | 11.09 | 10.65 | 10.74 | 10.74 | -3.59% | 38,840,930 |
| Mar 18, 2026 | 11.35 | 11.40 | 10.96 | 11.14 | 11.14 | -1.50% | 35,875,888 |
| Mar 17, 2026 | 11.94 | 12.04 | 11.26 | 11.31 | 11.31 | -4.80% | 38,087,130 |
| Mar 16, 2026 | 11.79 | 12.03 | 11.72 | 11.88 | 11.88 | -0.17% | 32,476,150 |
| Mar 13, 2026 | 12.22 | 12.40 | 11.80 | 11.90 | 11.90 | -2.94% | 41,540,360 |
| Mar 12, 2026 | 12.36 | 12.55 | 12.10 | 12.26 | 12.26 | -1.53% | 44,029,636 |
| Mar 11, 2026 | 11.64 | 12.78 | 11.64 | 12.45 | 12.45 | 6.78% | 73,245,320 |
| Mar 10, 2026 | 11.37 | 11.84 | 11.35 | 11.66 | 11.66 | 3.74% | 45,155,010 |
| Mar 9, 2026 | 11.03 | 11.33 | 10.81 | 11.24 | 11.24 | -0.53% | 39,377,150 |
| Mar 6, 2026 | 11.04 | 11.40 | 10.83 | 11.30 | 11.30 | 2.08% | 42,846,176 |
| Mar 5, 2026 | 11.00 | 11.24 | 10.91 | 11.07 | 11.07 | 2.88% | 45,053,420 |
| Mar 4, 2026 | 10.75 | 10.99 | 10.60 | 10.76 | 10.76 | -0.83% | 52,923,920 |
| Mar 3, 2026 | 11.68 | 11.73 | 10.83 | 10.85 | 10.85 | -7.66% | 76,352,779 |
| Mar 2, 2026 | 11.39 | 11.92 | 11.38 | 11.75 | 11.75 | 1.73% | 57,537,270 |
| Feb 27, 2026 | 11.49 | 11.62 | 11.28 | 11.55 | 11.55 | - | 38,766,450 |
| Feb 26, 2026 | 11.71 | 11.85 | 11.43 | 11.55 | 11.55 | -1.03% | 53,380,650 |
| Feb 25, 2026 | 10.66 | 11.83 | 10.63 | 11.67 | 11.67 | 9.58% | 79,935,230 |
| Feb 24, 2026 | 10.50 | 10.95 | 10.50 | 10.65 | 10.65 | 2.90% | 42,666,170 |
| Feb 13, 2026 | 10.45 | 10.50 | 10.28 | 10.35 | 10.35 | -0.67% | 29,082,670 |
| Feb 12, 2026 | 10.20 | 10.48 | 10.03 | 10.42 | 10.42 | 2.26% | 36,283,620 |
| Feb 11, 2026 | 9.90 | 10.32 | 9.85 | 10.19 | 10.19 | 2.93% | 41,476,980 |
| Feb 10, 2026 | 9.92 | 10.04 | 9.85 | 9.90 | 9.90 | -0.70% | 23,249,820 |
| Feb 9, 2026 | 10.11 | 10.24 | 9.93 | 9.97 | 9.97 | 0.61% | 35,827,860 |
| Feb 6, 2026 | 9.58 | 10.11 | 9.40 | 9.91 | 9.91 | 2.48% | 45,363,730 |
| Feb 5, 2026 | 9.84 | 9.86 | 9.58 | 9.67 | 9.67 | -2.42% | 34,617,100 |
| Feb 4, 2026 | 9.77 | 9.96 | 9.68 | 9.91 | 9.91 | 0.92% | 36,338,840 |
| Feb 3, 2026 | 9.73 | 9.84 | 9.54 | 9.82 | 9.82 | 2.72% | 39,457,530 |
| Feb 2, 2026 | 9.84 | 10.01 | 9.50 | 9.56 | 9.56 | -4.11% | 60,935,660 |
| Jan 30, 2026 | 10.51 | 10.60 | 9.69 | 9.97 | 9.97 | -6.03% | 85,131,690 |
| Jan 29, 2026 | 10.71 | 11.03 | 10.41 | 10.61 | 10.61 | -0.84% | 69,862,580 |
| Jan 28, 2026 | 10.71 | 10.79 | 10.38 | 10.70 | 10.70 | -0.19% | 61,616,820 |
| Jan 27, 2026 | 10.71 | 10.99 | 10.24 | 10.72 | 10.72 | -1.83% | 90,671,980 |
| Jan 26, 2026 | 10.49 | 11.47 | 10.23 | 10.92 | 10.92 | 10.30% | 148,390,900 |
| Jan 23, 2026 | 9.71 | 9.95 | 9.51 | 9.90 | 9.90 | 3.34% | 68,968,460 |
| Jan 22, 2026 | 9.77 | 9.95 | 9.52 | 9.58 | 9.58 | -1.84% | 55,642,365 |
| Jan 21, 2026 | 9.85 | 9.96 | 9.61 | 9.76 | 9.76 | -1.51% | 70,493,870 |
| Jan 20, 2026 | 9.60 | 10.02 | 9.50 | 9.91 | 9.91 | 3.12% | 105,431,900 |
| Jan 19, 2026 | 8.98 | 9.72 | 8.91 | 9.61 | 9.61 | 7.25% | 101,185,300 |
| Jan 16, 2026 | 8.78 | 9.10 | 8.73 | 8.96 | 8.96 | 2.63% | 73,717,590 |
| Jan 15, 2026 | 8.68 | 9.19 | 8.58 | 8.73 | 8.73 | 1.51% | 71,592,710 |
| Jan 14, 2026 | 8.15 | 8.88 | 8.15 | 8.60 | 8.60 | 5.01% | 100,198,300 |
| Jan 13, 2026 | 8.16 | 8.38 | 8.06 | 8.19 | 8.19 | -0.12% | 51,985,259 |
| Jan 12, 2026 | 8.20 | 8.39 | 8.13 | 8.20 | 8.20 | 1.11% | 60,764,640 |
| Jan 9, 2026 | 7.90 | 8.38 | 7.86 | 8.11 | 8.11 | 2.53% | 58,722,570 |
| Jan 8, 2026 | 7.92 | 8.07 | 7.86 | 7.91 | 7.91 | -0.25% | 36,932,700 |
| Jan 7, 2026 | 8.00 | 8.15 | 7.90 | 7.93 | 7.93 | -0.75% | 42,689,522 |
| Jan 6, 2026 | 7.80 | 8.07 | 7.80 | 7.99 | 7.99 | 3.36% | 54,540,995 |
| Jan 5, 2026 | 7.55 | 7.76 | 7.49 | 7.73 | 7.73 | 3.20% | 41,047,380 |
| Dec 31, 2025 | 7.60 | 7.68 | 7.48 | 7.49 | 7.49 | -1.06% | 25,804,230 |
| Dec 30, 2025 | 7.50 | 7.69 | 7.38 | 7.57 | 7.57 | -0.39% | 38,849,600 |
| Dec 29, 2025 | 7.84 | 7.85 | 7.56 | 7.60 | 7.60 | -2.81% | 46,297,680 |
| Dec 26, 2025 | 7.68 | 7.94 | 7.60 | 7.82 | 7.82 | 2.89% | 64,565,130 |
| Dec 25, 2025 | 7.40 | 7.67 | 7.33 | 7.60 | 7.60 | 1.74% | 43,853,690 |
| Dec 24, 2025 | 7.09 | 7.50 | 7.09 | 7.47 | 7.47 | 4.92% | 61,946,042 |
| Dec 23, 2025 | 6.94 | 7.20 | 6.91 | 7.12 | 7.12 | 2.59% | 44,611,004 |
| Dec 22, 2025 | 6.91 | 7.01 | 6.91 | 6.94 | 6.94 | 0.58% | 26,428,550 |
| Dec 19, 2025 | 6.86 | 6.96 | 6.84 | 6.90 | 6.90 | 1.17% | 25,593,940 |
| Dec 18, 2025 | 6.90 | 6.96 | 6.82 | 6.82 | 6.82 | -1.45% | 20,688,240 |
| Dec 17, 2025 | 6.77 | 6.96 | 6.73 | 6.92 | 6.92 | 2.67% | 27,008,790 |
| Dec 16, 2025 | 6.86 | 6.86 | 6.68 | 6.74 | 6.74 | -1.46% | 26,887,600 |
| Dec 15, 2025 | 6.92 | 6.97 | 6.82 | 6.84 | 6.84 | -1.87% | 29,519,305 |
| Dec 12, 2025 | 7.09 | 7.13 | 6.90 | 6.97 | 6.97 | -1.13% | 46,550,525 |
| Dec 11, 2025 | 7.16 | 7.21 | 7.05 | 7.05 | 7.05 | -1.12% | 26,961,630 |
| Dec 10, 2025 | 7.15 | 7.24 | 7.05 | 7.13 | 7.13 | - | 26,318,790 |
| Dec 9, 2025 | 7.22 | 7.26 | 7.10 | 7.13 | 7.13 | -1.93% | 23,431,590 |
| Dec 8, 2025 | 7.21 | 7.31 | 7.15 | 7.27 | 7.27 | 1.25% | 31,278,480 |
| Dec 5, 2025 | 7.09 | 7.20 | 6.97 | 7.18 | 7.18 | 1.56% | 26,942,230 |
| Dec 4, 2025 | 7.12 | 7.19 | 7.03 | 7.07 | 7.07 | -0.70% | 25,370,480 |
| Dec 3, 2025 | 7.28 | 7.36 | 7.08 | 7.12 | 7.12 | -2.06% | 33,198,350 |
| Dec 2, 2025 | 7.42 | 7.44 | 7.25 | 7.27 | 7.27 | -2.42% | 33,864,910 |
| Dec 1, 2025 | 7.51 | 7.69 | 7.38 | 7.45 | 7.45 | -1.72% | 47,891,910 |
| Nov 28, 2025 | 7.20 | 7.59 | 7.18 | 7.58 | 7.58 | 5.13% | 54,562,180 |