Skip to main content
Xi'an ESWIN Material Technology Co., Ltd. (SHA:688783)
China flag China · Delayed Price · Currency is CNY
22.24
-1.08 (-4.63%)
Apr 28, 2026, 4:00 PM EDT

SHA:688783 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202622.9323.4922.9323.3223.321.75%6,820,701
Apr 24, 202622.8723.2422.6522.9222.920.04%5,359,897
Apr 23, 202622.8723.5222.6322.9122.910.35%7,369,599
Apr 22, 202622.3922.8422.2822.8322.831.60%4,570,307
Apr 21, 202622.9023.1622.4122.4722.47-3.85%7,119,550
Apr 20, 202622.6623.9222.5223.3723.373.18%8,949,696
Apr 17, 202622.3822.9222.3822.6522.650.53%5,138,938
Apr 16, 202622.5822.6522.3822.5322.53-0.18%3,836,038
Apr 15, 202622.4623.0422.3822.5722.570.89%6,708,228
Apr 14, 202622.1422.5022.0922.3722.371.77%5,473,198
Apr 13, 202621.7322.0821.6421.9821.980.32%2,764,070
Apr 10, 202622.0122.2921.8821.9121.910.18%3,568,003
Apr 9, 202622.0322.1321.8021.8721.87-1.62%3,060,523
Apr 8, 202621.7422.2321.7022.2322.234.96%6,069,540
Apr 7, 202621.1521.5621.1521.1821.180.24%2,859,049
Apr 3, 202621.2521.3921.1021.1321.13-0.52%2,988,728
Apr 2, 202621.7621.7721.1821.2421.24-1.85%2,872,581
Apr 1, 202621.5421.7921.3021.6421.642.46%3,614,743
Mar 31, 202621.4021.5621.0621.1221.12-1.26%2,791,109
Mar 30, 202621.3621.6021.0621.3921.39-1.02%3,670,915
Mar 27, 202621.0021.7520.9821.6121.610.98%3,348,899
Mar 26, 202622.2122.2121.3921.4021.40-2.95%3,937,187
Mar 25, 202621.8022.3521.8022.0522.051.85%4,884,148
Mar 24, 202621.5021.6620.9221.6521.652.36%4,851,462
Mar 23, 202622.2522.3221.1221.1521.15-7.36%9,158,212
Mar 20, 202623.6523.8022.7722.8322.83-3.30%7,292,301
Mar 19, 202623.9324.1023.5123.6123.61-2.72%5,474,773
Mar 18, 202623.6624.4623.6624.2724.272.45%7,411,486
Mar 17, 202623.9824.1623.6723.6923.69-0.88%5,098,426
Mar 16, 202623.3323.9023.1523.9023.902.44%5,697,762
Mar 13, 202623.4323.7423.1623.3323.33-0.55%5,460,807
Mar 12, 202624.0024.0523.3723.4623.46-2.29%6,421,307
Mar 11, 202624.3524.4224.0024.0124.01-0.74%5,400,830
Mar 10, 202624.1024.3023.9324.1924.192.20%5,071,974
Mar 9, 202623.4523.8223.1423.6723.67-1.17%5,812,893
Mar 6, 202623.5624.1323.5323.9523.950.63%3,822,372
Mar 5, 202623.9624.2423.7023.8023.801.49%5,543,424
Mar 4, 202623.0723.7123.0723.4523.450.21%4,849,427
Mar 3, 202624.9525.2023.3223.4023.40-6.40%12,305,300
Mar 2, 202625.3025.6724.8425.0025.00-2.69%7,593,263
Feb 27, 202625.9725.9725.5025.6925.69-1.91%6,868,164
Feb 26, 202626.1126.3825.8126.1926.19-0.27%7,474,171
Feb 25, 202625.2926.5625.1626.2626.263.71%13,090,360
Feb 24, 202625.0225.6024.8225.3225.322.06%5,847,668
Feb 13, 202624.9225.1224.7824.8124.81-0.60%3,878,733
Feb 12, 202625.0525.2024.8124.9624.960.69%4,650,641
Feb 11, 202625.0725.1624.7924.7924.79-1.16%4,544,004
Feb 10, 202625.4725.4725.0425.0825.08-1.14%4,355,606
Feb 9, 202625.2025.5324.9425.3725.372.22%6,653,758
Feb 6, 202624.8225.0524.6424.8224.82-0.32%4,819,771
Feb 5, 202624.8725.1024.7524.9024.90-1.11%5,766,978
Feb 4, 202625.6725.7024.9225.1825.18-2.29%8,959,329
Feb 3, 202625.2226.1925.0025.7725.774.12%12,893,140
Feb 2, 202626.2926.2924.7224.7524.75-5.86%12,869,980
Jan 30, 202626.4026.9825.7126.2926.29-0.79%11,875,800
Jan 29, 202627.3927.7226.5026.5026.50-3.07%14,200,440
Jan 28, 202627.7528.0826.9327.3427.34-1.76%18,840,050
Jan 27, 202625.5828.2024.6327.8327.838.41%29,029,370
Jan 26, 202626.5126.7525.5625.6725.67-3.71%13,387,664
Jan 23, 202626.4226.8826.0926.6626.661.18%14,142,400
Jan 22, 202627.7227.7226.2826.3526.35-2.95%19,996,020
Jan 21, 202626.5028.1526.3727.1527.151.04%23,646,690
Jan 20, 202626.3027.6026.3026.8726.870.49%19,097,740
Jan 19, 202627.2527.6426.7026.7426.74-0.48%17,857,542
Jan 16, 202625.8827.0025.7426.8726.874.67%24,740,151
Jan 15, 202625.3525.8024.9025.6725.670.27%11,309,297
Jan 14, 202625.6026.2925.3525.6025.600.35%17,401,240
Jan 13, 202625.8426.5025.3525.5125.51-1.96%15,532,610
Jan 12, 202626.1826.5025.8426.0226.02-0.69%17,288,015
Jan 9, 202625.8026.8025.5326.2026.200.46%17,831,161
Jan 8, 202625.6427.2825.6026.0826.080.54%26,165,830
Jan 7, 202625.6526.4425.0425.9425.943.55%29,432,590
Jan 6, 202624.2225.4824.1825.0525.052.87%18,805,450
Jan 5, 202623.7824.5223.7024.3524.352.31%15,700,230
Dec 31, 202523.1823.8322.7823.8023.803.21%10,846,030
Dec 30, 202523.2623.5523.0023.0623.06-0.73%6,705,463
Dec 29, 202523.5723.6423.1923.2323.23-1.78%7,567,178
Dec 26, 202523.5724.1623.4323.6523.650.34%9,045,448
Dec 25, 202523.6823.7523.3123.5723.570.04%6,718,565
Dec 24, 202523.3023.9223.1523.5623.561.77%8,112,634
Dec 23, 202523.2023.5423.0523.1523.15-0.56%6,045,710
Dec 22, 202522.9623.4522.9623.2823.281.35%6,288,681
Dec 19, 202522.9923.2622.8822.9722.970.88%5,430,660
Dec 18, 202522.8323.2522.7522.7722.77-1.68%6,438,494
Dec 17, 202523.0123.2122.7323.1623.161.18%6,106,301
Dec 16, 202523.7023.7022.8922.8922.89-3.46%8,783,887
Dec 15, 202524.2024.2523.6323.7123.71-3.11%8,318,664
Dec 12, 202524.7124.7224.1524.4724.47-0.93%11,115,703
Dec 11, 202524.3025.1324.0024.7024.700.69%18,256,913
Dec 10, 202523.6024.8023.2624.5324.533.15%16,523,390
Dec 9, 202523.7624.1623.4323.7823.78-7,808,459
Dec 8, 202523.4923.9723.4923.7823.781.11%8,903,766
Dec 5, 202523.7223.8023.2423.5223.52-1.47%8,266,733
Dec 4, 202523.2823.9823.2023.8723.871.57%8,710,532
Dec 3, 202524.6624.8623.5023.5023.50-1.18%12,197,970
Dec 2, 202524.1224.1523.7323.7823.78-1.94%7,827,006
Dec 1, 202524.3324.4524.0024.2524.250.21%7,609,062
Nov 28, 202524.5224.5223.8824.2024.20-1.63%10,032,350
Nov 27, 202523.3624.9923.3024.6024.604.86%19,501,180
Nov 26, 202523.2523.7322.7723.4623.460.99%10,142,270