Shanghai - Delayed Quote CNY

XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS)

52.13

+2.87

+(5.83%)

At close: 3:00:02 PM GMT+8

Currency in CNY

Date	Open	High	Low	Close	Adj Close	Volume
Jun 9, 2025	49.26	52.99	49.01	52.13	52.13	10,780,808
Jun 6, 2025	45.66	50.35	45.54	49.26	49.26	9,424,721
Jun 5, 2025	44.96	45.08	44.12	44.90	44.90	1,944,951
Jun 4, 2025	44.04	44.99	44.04	44.80	44.80	2,001,626
Jun 3, 2025	44.03	44.60	43.81	44.10	44.10	1,576,428
May 30, 2025	45.49	45.79	44.11	44.20	44.20	2,505,381
May 29, 2025	45.04	45.99	44.85	45.83	45.83	1,807,168
May 28, 2025	46.37	46.37	44.91	45.03	45.03	2,362,862
May 27, 2025	46.23	46.82	45.78	46.45	46.45	1,528,472
May 26, 2025	45.50	46.25	45.17	46.05	46.05	2,483,773
May 23, 2025	46.81	47.14	45.75	45.76	45.76	3,500,106
May 22, 2025	49.16	49.30	46.93	46.95	46.95	5,317,438
May 21, 2025	49.20	51.58	48.88	49.53	49.53	6,606,171
May 20, 2025	49.33	50.18	48.70	49.07	49.07	2,015,347
May 19, 2025	47.99	49.66	47.18	49.16	49.16	4,725,853
May 16, 2025	47.21	48.65	47.21	48.17	48.17	3,269,330
May 15, 2025	48.12	48.64	47.15	47.53	47.53	2,814,907
May 14, 2025	48.95	49.10	47.61	47.98	47.98	3,255,259
May 13, 2025	50.57	50.57	48.80	48.91	48.91	3,048,557
May 12, 2025	48.80	51.69	48.80	50.18	50.18	5,863,494
May 9, 2025	48.63	48.63	47.55	48.09	48.09	1,656,696
May 8, 2025	48.96	49.15	48.45	48.63	48.63	1,822,587
May 7, 2025	49.70	49.97	48.66	48.85	48.85	2,039,939
May 6, 2025	47.98	49.87	47.61	49.25	49.25	3,326,548
Apr 30, 2025	47.80	48.18	47.11	47.45	47.45	2,338,230
Apr 29, 2025	48.00	48.95	47.60	47.69	47.69	2,577,649
Apr 28, 2025	45.80	48.42	45.38	47.81	47.81	3,527,710
Apr 25, 2025	46.85	47.28	45.12	45.99	45.99	2,806,519
Apr 24, 2025	46.48	47.35	46.13	46.75	46.75	2,315,478
Apr 23, 2025	45.99	46.95	45.30	46.45	46.45	2,279,464
Apr 22, 2025	46.89	46.96	45.82	45.90	45.90	2,425,420
Apr 21, 2025	45.67	47.15	45.07	46.94	46.94	3,111,632
Apr 18, 2025	45.08	45.93	44.72	45.66	45.66	2,116,406
Apr 17, 2025	46.23	46.88	45.47	45.49	45.49	2,495,271
Apr 16, 2025	46.20	48.36	45.60	46.28	46.28	3,784,822
Apr 15, 2025	44.04	47.99	43.82	46.40	46.40	5,775,017
Apr 14, 2025	44.30	44.80	43.56	43.98	43.98	2,353,417
Apr 11, 2025	42.05	43.88	41.98	43.50	43.50	3,544,636
Apr 10, 2025	42.80	44.00	42.32	42.55	42.55	3,187,013
Apr 9, 2025	39.90	42.97	38.76	42.18	42.18	4,673,755
Apr 8, 2025	41.00	42.89	39.81	40.66	40.66	3,954,920
Apr 7, 2025	45.49	45.90	39.04	41.11	41.11	5,209,215
Apr 3, 2025	48.50	49.58	47.32	48.54	48.54	2,382,121
Apr 2, 2025	47.66	50.00	47.46	49.15	49.15	3,962,054
Apr 1, 2025	47.63	47.87	46.77	47.68	47.68	2,563,844
Mar 31, 2025	46.32	48.00	46.32	47.63	47.63	3,492,935
Mar 28, 2025	46.70	47.59	46.34	46.61	46.61	2,042,102
Mar 27, 2025	46.22	47.47	45.69	46.90	46.90	2,274,711
Mar 26, 2025	46.36	47.35	46.32	46.39	46.39	1,881,769
Mar 25, 2025	46.72	47.60	46.10	46.36	46.36	2,671,958
Mar 24, 2025	47.09	47.65	45.80	46.67	46.67	3,248,385
Mar 21, 2025	49.00	49.23	46.91	47.06	47.06	4,361,018
Mar 20, 2025	49.60	49.85	49.05	49.22	49.22	2,629,001
Mar 19, 2025	50.83	51.24	49.18	49.72	49.72	5,655,218
Mar 18, 2025	51.35	53.50	51.10	51.20	51.20	3,929,659
Mar 17, 2025	52.55	52.74	51.33	51.45	51.45	3,144,238
Mar 14, 2025	51.63	52.75	50.80	52.55	52.55	4,056,083
Mar 13, 2025	51.65	52.69	51.35	51.63	51.63	3,341,829
Mar 12, 2025	53.01	53.06	51.31	51.98	51.98	3,499,528
Mar 11, 2025	52.15	53.80	52.00	52.85	52.85	3,775,902
Mar 10, 2025	52.08	53.18	52.05	52.99	52.99	3,238,345
Mar 7, 2025	53.70	54.00	52.09	52.52	52.52	5,486,019
Mar 6, 2025	54.00	56.85	53.10	54.78	54.78	6,877,860
Mar 5, 2025	53.39	54.26	52.89	53.60	53.60	5,166,308
Mar 4, 2025	55.50	55.50	51.73	53.80	53.80	11,620,817
Mar 3, 2025	54.19	59.52	54.08	57.53	57.53	15,263,245
Feb 28, 2025	54.02	57.88	53.30	54.20	54.20	13,617,055
Feb 27, 2025	52.01	55.98	51.83	54.20	54.20	12,317,634
Feb 26, 2025	50.00	53.89	49.98	52.65	52.65	9,155,855
Feb 25, 2025	50.28	51.65	49.80	49.99	49.99	4,943,973
Feb 24, 2025	51.61	52.37	49.98	51.20	51.20	7,132,202
Feb 21, 2025	49.00	52.00	48.54	51.61	51.61	10,631,355
Feb 20, 2025	49.00	49.47	47.72	48.60	48.60	4,162,039
Feb 19, 2025	49.17	50.22	49.00	49.27	49.27	4,535,818
Feb 18, 2025	50.56	52.00	49.29	49.52	49.52	6,376,931
Feb 17, 2025	51.00	51.84	49.93	50.93	50.93	6,650,026
Feb 14, 2025	51.00	52.20	50.00	50.34	50.34	4,964,222
Feb 13, 2025	50.53	52.86	50.44	51.08	51.08	11,123,971
Feb 12, 2025	47.80	49.70	47.52	49.39	49.39	4,344,001
Feb 11, 2025	47.01	49.99	46.65	48.29	48.29	5,778,975
Feb 10, 2025	48.08	48.39	46.53	47.00	47.00	3,633,045
Feb 7, 2025	45.49	48.40	45.29	47.95	47.95	6,449,810
Feb 6, 2025	43.25	45.79	43.06	45.68	45.68	3,681,025
Feb 5, 2025	43.36	44.00	42.82	43.28	43.28	2,170,369
Jan 27, 2025	44.75	45.06	42.91	42.93	42.93	2,658,512
Jan 24, 2025	42.86	44.84	42.86	44.63	44.63	4,934,360
Jan 23, 2025	44.80	45.78	42.82	42.96	42.96	5,002,276
Jan 22, 2025	44.58	45.25	43.00	44.36	44.36	3,128,350
Jan 21, 2025	44.30	44.66	43.25	44.20	44.20	2,186,538
Jan 20, 2025	43.85	44.83	43.38	44.29	44.29	2,847,728
Jan 17, 2025	42.91	43.56	42.35	43.50	43.50	2,314,303
Jan 16, 2025	42.52	43.48	41.61	42.85	42.85	3,104,104
Jan 15, 2025	44.10	44.38	43.20	43.39	43.39	2,705,894
Jan 14, 2025	43.00	44.63	42.46	44.39	44.39	3,388,050
Jan 13, 2025	41.76	43.50	41.55	43.00	43.00	2,749,259
Jan 10, 2025	42.71	43.27	42.00	42.00	42.00	2,170,630
Jan 9, 2025	42.00	44.00	41.84	42.65	42.65	3,294,038
Jan 8, 2025	41.65	42.46	39.69	42.08	42.08	4,317,749
Jan 7, 2025	42.10	42.56	41.53	41.80	41.80	2,287,277
Jan 6, 2025	41.92	42.85	41.22	41.90	41.90	3,427,257
Jan 3, 2025	43.36	44.29	41.77	41.95	41.95	3,634,469
Jan 2, 2025	45.89	46.02	42.66	43.28	43.28	4,332,818
Dec 31, 2024	47.38	47.59	45.64	45.64	45.64	2,299,728
Dec 30, 2024	46.59	48.49	46.55	47.30	47.30	2,697,022
Dec 27, 2024	47.00	47.90	46.55	47.05	47.05	3,406,730
Dec 26, 2024	47.00	48.27	46.91	47.04	47.04	3,369,286
Dec 25, 2024	48.60	48.89	46.61	47.19	47.19	3,217,075
Dec 24, 2024	48.53	49.26	48.08	48.60	48.60	2,366,288
Dec 23, 2024	48.91	49.65	48.48	48.60	48.60	2,258,855
Dec 20, 2024	48.62	49.80	48.60	49.03	49.03	2,237,870
Dec 19, 2024	47.55	49.44	47.55	49.00	49.00	2,565,566
Dec 18, 2024	48.33	48.86	47.91	48.31	48.31	1,898,748
Dec 17, 2024	48.10	49.58	48.10	48.33	48.33	2,960,364
Dec 16, 2024	50.60	50.62	48.12	48.70	48.70	4,471,459
Dec 13, 2024	51.90	51.90	49.82	50.59	50.59	7,555,152
Dec 12, 2024	49.90	54.10	49.90	53.06	53.06	10,807,292
Dec 11, 2024	51.50	52.25	49.01	49.80	49.80	6,660,753
Dec 10, 2024	54.31	54.99	51.40	51.58	51.58	6,321,569
Dec 9, 2024	50.60	52.82	50.33	52.22	52.22	5,689,626
Dec 6, 2024	50.46	51.88	49.30	50.70	50.70	3,946,296
Dec 5, 2024	49.30	51.75	49.30	50.47	50.47	5,688,467
Dec 4, 2024	50.52	51.35	49.01	50.69	50.69	6,253,404
Dec 3, 2024	52.35	52.50	50.00	50.92	50.92	5,653,906
Dec 2, 2024	49.00	52.80	48.35	51.78	51.78	8,652,128
Nov 29, 2024	47.36	51.37	47.36	49.48	49.48	8,172,060
Nov 28, 2024	47.52	49.28	47.47	47.60	47.60	4,580,902
Nov 27, 2024	46.25	47.89	45.60	47.83	47.83	4,512,951
Nov 26, 2024	48.96	49.00	46.50	46.59	46.59	6,216,970
Nov 25, 2024	48.00	51.10	47.88	49.56	49.56	8,159,992
Nov 22, 2024	50.57	50.70	47.73	47.86	47.86	7,327,775
Nov 21, 2024	50.48	52.44	50.07	50.56	50.56	6,562,594
Nov 20, 2024	50.87	51.79	50.00	51.18	51.18	9,683,079
Nov 19, 2024	47.76	50.94	47.60	50.87	50.87	11,614,828
Nov 18, 2024	50.50	51.60	46.60	46.95	46.95	12,833,997
Nov 15, 2024	51.00	53.75	50.44	50.44	50.44	9,615,790
Nov 14, 2024	57.55	57.88	51.23	51.68	51.68	14,403,101
Nov 13, 2024	57.77	58.80	54.40	57.57	57.57	13,973,699
Nov 12, 2024	57.15	59.03	54.60	56.31	56.31	18,871,168
Nov 11, 2024	57.00	61.39	56.00	58.96	58.96	24,930,936
Nov 8, 2024	56.00	59.37	54.38	55.88	55.88	22,927,473
Nov 7, 2024	48.00	51.80	45.91	51.00	51.00	27,099,097
Nov 6, 2024	39.50	45.02	39.49	43.17	43.17	17,274,018
Nov 5, 2024	38.05	39.88	37.50	39.30	39.30	5,982,469
Nov 4, 2024	36.52	38.08	36.29	38.01	38.01	5,736,672
Nov 1, 2024	36.15	36.68	35.10	36.40	36.40	5,013,715
Oct 31, 2024	35.20	36.53	34.83	36.15	36.15	4,335,979
Oct 30, 2024	34.73	35.46	34.53	35.20	35.20	2,929,623
Oct 29, 2024	36.26	36.48	35.01	35.07	35.07	3,302,430
Oct 28, 2024	36.57	36.66	35.13	35.93	35.93	4,315,645
Oct 25, 2024	34.40	36.94	34.40	36.40	36.40	6,006,365
Oct 24, 2024	35.52	35.52	34.27	34.46	34.46	3,014,785
Oct 23, 2024	34.80	36.16	34.53	35.63	35.63	4,607,145
Oct 22, 2024	34.60	35.03	34.33	34.88	34.88	3,076,930
Oct 21, 2024	35.00	35.65	33.90	34.80	34.80	4,442,611
Oct 18, 2024	31.78	35.58	31.78	34.03	34.03	4,689,357
Oct 17, 2024	33.21	33.41	32.05	32.08	32.08	2,490,283
Oct 16, 2024	32.85	33.40	32.42	32.83	32.83	2,189,088
Oct 15, 2024	34.31	34.43	33.20	33.20	33.20	2,906,951
Oct 14, 2024	33.44	34.33	32.75	34.11	34.11	3,337,098
Oct 11, 2024	34.75	35.65	33.00	33.34	33.34	3,669,507
Oct 10, 2024	35.92	37.45	35.13	35.15	35.15	5,092,528
Oct 9, 2024	39.00	40.31	35.88	35.91	35.91	8,909,951
Oct 8, 2024	43.90	43.90	38.00	40.90	40.90	13,587,918
Sep 30, 2024	32.77	37.00	32.21	36.74	36.74	8,108,447
Sep 27, 2024	29.53	31.11	29.00	30.90	30.90	2,366,334
Sep 26, 2024	27.05	28.55	27.05	28.47	28.47	2,067,584
Sep 25, 2024	27.46	28.20	27.26	27.32	27.32	2,345,136
Sep 24, 2024	25.54	27.18	25.43	27.17	27.17	2,782,804
Sep 23, 2024	26.00	26.16	25.38	25.40	25.40	1,267,352
Sep 20, 2024	26.53	26.77	25.90	25.98	25.98	1,237,393
Sep 19, 2024	26.93	27.18	26.02	26.59	26.59	1,141,674
Sep 18, 2024	26.93	26.93	26.00	26.40	26.40	1,044,560
Sep 13, 2024	27.32	27.32	26.20	26.20	26.20	1,380,418
Sep 12, 2024	27.40	27.71	27.08	27.10	27.10	719,027
Sep 11, 2024	26.98	27.60	26.75	27.25	27.25	1,153,156
Sep 10, 2024	27.05	27.10	26.28	26.77	26.77	1,166,592
Sep 9, 2024	26.95	27.48	26.72	26.75	26.75	1,015,267
Sep 6, 2024	27.78	28.05	27.08	27.09	27.09	1,097,683
Sep 5, 2024	28.30	28.55	27.76	27.91	27.91	1,106,065
Sep 4, 2024	27.33	28.35	27.33	27.93	27.93	1,488,139
Sep 3, 2024	27.12	27.90	26.78	27.61	27.61	1,367,420
Sep 2, 2024	27.71	28.08	26.99	27.00	27.00	1,606,680
Aug 30, 2024	27.20	28.18	27.08	27.71	27.71	2,218,890
Aug 29, 2024	26.00	27.33	26.00	27.20	27.20	2,014,828
Aug 28, 2024	26.41	26.64	26.16	26.19	26.19	1,214,405
Aug 27, 2024	27.19	27.59	26.53	26.58	26.58	1,317,063
Aug 26, 2024	26.55	27.80	26.55	27.60	27.60	1,869,990
Aug 23, 2024	26.87	27.25	26.60	26.69	26.69	896,940
Aug 22, 2024	27.46	27.59	27.00	27.00	27.00	1,067,424
Aug 21, 2024	27.27	27.57	27.05	27.32	27.32	1,322,072
Aug 20, 2024	27.93	28.29	27.16	27.38	27.38	1,157,070
Aug 19, 2024	28.05	28.75	27.87	27.94	27.94	1,436,465
Aug 16, 2024	29.59	29.59	27.92	27.97	27.97	2,102,271
Aug 15, 2024	29.34	29.96	29.28	29.45	29.45	1,072,598
Aug 14, 2024	29.77	29.92	29.23	29.55	29.55	839,153
Aug 13, 2024	29.05	29.79	29.05	29.71	29.71	729,376
Aug 12, 2024	29.52	29.64	29.12	29.25	29.25	598,417
Aug 9, 2024	30.40	30.40	29.43	29.47	29.47	1,330,785
Aug 8, 2024	29.72	30.60	29.51	30.17	30.17	1,499,102
Aug 7, 2024	29.16	30.08	28.96	29.80	29.80	1,564,262
Aug 6, 2024	29.18	29.66	28.70	29.34	29.34	1,254,710
Aug 5, 2024	29.60	30.40	28.60	28.74	28.74	2,142,449
Aug 2, 2024	30.07	30.53	29.70	29.72	29.72	1,369,148
Aug 1, 2024	31.79	31.79	30.15	30.36	30.36	1,926,182
Jul 31, 2024	30.10	31.55	29.75	31.50	31.50	1,675,558
Jul 30, 2024	29.78	30.13	29.57	29.94	29.94	754,747
Jul 29, 2024	30.90	31.01	29.90	29.98	29.98	1,197,046
Jul 26, 2024	30.72	31.69	30.72	31.05	31.05	1,081,147
Jul 25, 2024	29.78	30.87	29.52	30.77	30.77	1,280,027
Jul 24, 2024	30.35	30.63	29.68	29.71	29.71	745,061
Jul 23, 2024	31.47	31.49	30.30	30.35	30.35	909,098
Jul 22, 2024	31.64	31.85	31.28	31.52	31.52	1,050,643
Jul 19, 2024	31.74	32.20	31.43	31.64	31.64	1,067,164
Jul 18, 2024	31.37	31.95	30.91	31.86	31.86	1,106,084
Jul 17, 2024	31.46	31.65	30.85	31.37	31.37	1,087,489
Jul 16, 2024	31.49	31.70	31.11	31.46	31.46	1,078,136
Jul 15, 2024	32.31	32.36	31.21	31.36	31.36	1,497,624
Jul 12, 2024	31.29	32.88	31.25	32.45	32.45	2,891,450
Jul 11, 2024	30.43	31.60	30.24	31.42	31.42	2,015,719
Jul 10, 2024	30.01	30.70	29.80	29.93	29.93	1,351,978
Jul 9, 2024	29.78	30.17	28.89	30.03	30.03	1,382,012
Jul 8, 2024	30.33	30.37	29.65	29.87	29.87	986,965
Jul 5, 2024	30.30	30.30	30.30	30.30	30.30	-
Jul 4, 2024	31.30	31.42	30.28	30.30	30.30	1,167,723
Jul 3, 2024	31.10	31.71	30.94	31.30	31.30	1,143,803
Jul 2, 2024	31.05	31.82	30.95	31.06	31.06	1,526,516
Jul 1, 2024	31.19	31.51	30.39	31.31	31.31	1,701,669
Jun 28, 2024	31.14	31.77	31.00	31.24	31.24	1,302,468
Jun 27, 2024	31.98	31.98	31.03	31.04	31.04	1,214,589
Jun 26, 2024	31.41	32.05	31.07	32.01	32.01	1,269,032
Jun 25, 2024	31.74	32.12	31.31	31.54	31.54	916,229
Jun 24, 2024	32.72	32.90	31.59	31.63	31.63	1,921,584
Jun 21, 2024	33.84	33.85	32.97	32.99	32.99	1,247,259
Jun 20, 2024	34.32	34.50	33.61	33.73	33.73	1,500,576
Jun 19, 2024	37.00	37.00	34.20	34.25	34.25	2,233,919
Jun 18, 2024	34.68	35.17	34.08	34.63	34.63	1,728,802
Jun 17, 2024	33.33	34.57	33.14	34.27	34.27	1,940,472
Jun 14, 2024	0.7 Dividend
Jun 14, 2024	34.01	34.01	32.31	33.32	33.32	2,179,342
Jun 13, 2024	34.45	35.22	33.89	34.71	34.01	1,642,610
Jun 12, 2024	34.38	34.67	34.04	34.50	33.80	1,220,456
Jun 11, 2024	33.70	34.49	33.19	34.38	33.69	1,329,404

603530.SS Jiangsu Shemar Electric Co.,Ltd

25.43

-0.12%

688005.SS Ningbo Ronbay New Energy Technology Co.,Ltd.

18.99

+3.43%

6506.T YASKAWA Electric Corporation

3,163.00

+0.48%

3750.HK Contemporary Amperex Technology Co., Limited

302.600

-0.79%

BE Bloom Energy Corporation

21.71

-0.32%

FCEL FuelCell Energy, Inc.

7.72

+19.25%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

XTC New Energy Materials(Xiamen) Co.,Ltd. (688778.SS)

Related Tickers