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 |