Nantong Xingqiu Graphite Co., Ltd. Class A 688633
SSE · China · Producer Manufacturing
CNY 21.77-0.08 (-0.37%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 21.77 | -0.37% | CNY 21.96 | CNY 22.04 | CNY 21.71 | 1.13M |
| 2026-09-29 | CNY 21.85 | +0.83% | CNY 21.90 | CNY 21.99 | CNY 21.63 | 1.34M |
| 2026-09-28 | CNY 21.67 | -3.13% | CNY 22.33 | CNY 22.35 | CNY 21.44 | 1.83M |
| 2026-09-24 | CNY 22.37 | -1.11% | CNY 22.58 | CNY 22.69 | CNY 22.25 | 1.29M |
| 2026-09-23 | CNY 22.62 | +0.49% | CNY 22.51 | CNY 22.67 | CNY 22.41 | 1.48M |
| 2026-09-22 | CNY 22.51 | 0.00% | CNY 22.51 | CNY 22.70 | CNY 22.40 | 1.61M |
| 2026-09-21 | CNY 22.51 | +0.63% | CNY 22.49 | CNY 22.57 | CNY 22.30 | 1.72M |
| 2026-09-18 | CNY 22.37 | +1.45% | CNY 22.20 | CNY 22.42 | CNY 22.06 | 1.59M |
| 2026-09-17 | CNY 22.05 | -0.45% | CNY 22.11 | CNY 22.11 | CNY 21.80 | 1.39M |
| 2026-09-16 | CNY 22.15 | +1.61% | CNY 21.82 | CNY 22.19 | CNY 21.67 | 1.45M |
| 2026-09-15 | CNY 21.80 | -0.68% | CNY 21.82 | CNY 22.08 | CNY 21.72 | 1.20M |
| 2026-09-14 | CNY 21.95 | +1.67% | CNY 21.61 | CNY 22.07 | CNY 21.52 | 1.51M |
| 2026-09-11 | CNY 21.59 | -2.75% | CNY 22.12 | CNY 22.15 | CNY 21.33 | 1.90M |
| 2026-09-10 | CNY 22.20 | -1.77% | CNY 22.50 | CNY 22.50 | CNY 22.15 | 1.51M |
| 2026-09-09 | CNY 22.60 | -1.01% | CNY 22.95 | CNY 22.95 | CNY 22.40 | 2.05M |
| 2026-09-08 | CNY 22.83 | +0.26% | CNY 22.73 | CNY 22.99 | CNY 22.60 | 2.00M |
| 2026-09-07 | CNY 22.77 | -0.70% | CNY 23.06 | CNY 23.06 | CNY 22.56 | 2.42M |
| 2026-09-04 | CNY 22.93 | +0.35% | CNY 23.11 | CNY 23.75 | CNY 22.86 | 3.71M |
| 2026-09-03 | CNY 22.85 | -1.30% | CNY 23.22 | CNY 23.32 | CNY 22.62 | 3.68M |
| 2026-09-02 | CNY 23.15 | -1.82% | CNY 23.42 | CNY 23.45 | CNY 22.91 | 3.95M |
| 2026-09-01 | CNY 23.58 | -0.55% | CNY 23.67 | CNY 24.20 | CNY 23.37 | 6.16M |
| 2026-08-31 | CNY 23.71 | -4.63% | CNY 24.03 | CNY 24.05 | CNY 23.00 | 7.98M |
| 2026-08-28 | CNY 24.86 | +4.06% | CNY 24.05 | CNY 25.41 | CNY 23.92 | 5.22M |
| 2026-08-27 | CNY 23.89 | -0.58% | CNY 23.91 | CNY 24.08 | CNY 23.69 | 2.92M |
| 2026-08-26 | CNY 24.03 | -1.03% | CNY 24.39 | CNY 24.49 | CNY 23.67 | 2.05M |
| 2026-08-25 | CNY 24.28 | +3.41% | CNY 23.62 | CNY 24.43 | CNY 23.31 | 2.62M |
| 2026-08-24 | CNY 23.48 | -2.49% | CNY 24.33 | CNY 24.34 | CNY 23.17 | 2.13M |
| 2026-08-21 | CNY 24.08 | -0.08% | CNY 24.01 | CNY 24.23 | CNY 23.60 | 2.12M |
| 2026-08-20 | CNY 24.10 | +0.92% | CNY 23.96 | CNY 24.69 | CNY 23.96 | 1.79M |
| 2026-08-19 | CNY 23.88 | -3.59% | CNY 24.50 | CNY 24.70 | CNY 23.65 | 2.86M |
| 2026-08-18 | CNY 24.77 | +0.36% | CNY 24.50 | CNY 24.83 | CNY 24.26 | 3.07M |
| 2026-08-17 | CNY 24.68 | +2.03% | CNY 24.22 | CNY 24.74 | CNY 23.97 | 2.55M |
| 2026-08-14 | CNY 24.19 | +0.79% | CNY 24.39 | CNY 24.40 | CNY 24.00 | 2.07M |
| 2026-08-13 | CNY 24.00 | -2.36% | CNY 24.50 | CNY 24.78 | CNY 23.96 | 2.40M |
| 2026-08-12 | CNY 24.58 | +0.08% | CNY 24.56 | CNY 24.87 | CNY 24.32 | 2.00M |
| 2026-08-11 | CNY 24.56 | -0.08% | CNY 24.42 | CNY 24.78 | CNY 24.20 | 2.38M |
| 2026-08-10 | CNY 24.58 | +1.65% | CNY 24.18 | CNY 24.63 | CNY 24.00 | 2.82M |
| 2026-08-07 | CNY 24.18 | +1.55% | CNY 23.60 | CNY 24.32 | CNY 23.23 | 3.51M |
| 2026-08-06 | CNY 23.81 | +0.89% | CNY 23.60 | CNY 24.13 | CNY 23.36 | 3.39M |
| 2026-08-05 | CNY 23.60 | +2.30% | CNY 23.01 | CNY 23.72 | CNY 22.84 | 3.19M |
| 2026-08-04 | CNY 23.07 | +0.39% | CNY 23.08 | CNY 23.45 | CNY 22.82 | 3.80M |
| 2026-08-03 | CNY 22.98 | -2.25% | CNY 23.33 | CNY 23.41 | CNY 22.93 | 3.48M |
| 2026-07-31 | CNY 23.51 | +2.84% | CNY 23.10 | CNY 23.95 | CNY 22.92 | 4.64M |
| 2026-07-30 | CNY 22.86 | +0.97% | CNY 22.51 | CNY 23.10 | CNY 22.31 | 4.70M |
| 2026-07-29 | CNY 22.64 | +3.28% | CNY 21.80 | CNY 22.91 | CNY 21.70 | 4.13M |
| 2026-07-28 | CNY 21.92 | +1.81% | CNY 21.25 | CNY 22.22 | CNY 20.91 | 4.16M |
| 2026-07-27 | CNY 21.53 | +3.21% | CNY 20.68 | CNY 21.75 | CNY 20.66 | 3.89M |
| 2026-07-24 | CNY 20.86 | -3.56% | CNY 21.60 | CNY 21.60 | CNY 20.70 | 2.92M |
| 2026-07-23 | CNY 21.63 | +4.95% | CNY 20.71 | CNY 21.68 | CNY 20.65 | 3.48M |
| 2026-07-22 | CNY 20.61 | -4.14% | CNY 21.67 | CNY 21.67 | CNY 20.49 | 3.95M |
| 2026-07-21 | CNY 21.50 | +3.22% | CNY 20.80 | CNY 21.59 | CNY 19.79 | 5.76M |
| 2026-07-20 | CNY 20.83 | -5.45% | CNY 22.28 | CNY 22.45 | CNY 20.48 | 5.46M |
| 2026-07-17 | CNY 22.03 | -6.26% | CNY 23.44 | CNY 23.57 | CNY 21.66 | 4.89M |
| 2026-07-16 | CNY 23.50 | -2.69% | CNY 24.00 | CNY 24.28 | CNY 23.40 | 3.22M |
| 2026-07-15 | CNY 24.15 | -1.63% | CNY 24.65 | CNY 24.65 | CNY 24.03 | 2.79M |
| 2026-07-14 | CNY 24.55 | +1.70% | CNY 24.26 | CNY 24.62 | CNY 23.88 | 3.44M |
| 2026-07-13 | CNY 24.14 | -7.33% | CNY 25.91 | CNY 25.93 | CNY 24.08 | 4.59M |
| 2026-07-10 | CNY 26.05 | +0.58% | CNY 26.00 | CNY 26.80 | CNY 25.82 | 4.67M |
| 2026-07-09 | CNY 25.90 | -1.60% | CNY 26.36 | CNY 26.74 | CNY 24.72 | 5.51M |
| 2026-07-08 | CNY 26.32 | -7.39% | CNY 28.71 | CNY 28.75 | CNY 26.19 | 6.04M |
| 2026-07-07 | CNY 28.42 | -5.89% | CNY 29.95 | CNY 29.97 | CNY 28.33 | 5.01M |
| 2026-07-06 | CNY 30.20 | -0.03% | CNY 30.06 | CNY 30.65 | CNY 29.30 | 5.47M |
| 2026-07-03 | CNY 30.21 | +0.94% | CNY 30.55 | CNY 30.97 | CNY 30.05 | 5.91M |
| 2026-07-02 | CNY 29.93 | -2.32% | CNY 29.83 | CNY 31.50 | CNY 29.62 | 6.57M |
| 2026-07-01 | CNY 30.64 | +3.06% | CNY 29.60 | CNY 30.99 | CNY 29.51 | 6.01M |
| 2026-06-30 | CNY 29.73 | +4.32% | CNY 28.44 | CNY 29.82 | CNY 28.21 | 4.92M |
| 2026-06-29 | CNY 28.50 | -2.56% | CNY 29.10 | CNY 29.95 | CNY 28.11 | 5.45M |
| 2026-06-26 | CNY 29.25 | -4.72% | CNY 30.51 | CNY 30.54 | CNY 28.91 | 6.48M |
| 2026-06-25 | CNY 30.70 | -2.63% | CNY 31.30 | CNY 31.47 | CNY 29.70 | 8.73M |
| 2026-06-24 | CNY 31.53 | -0.38% | CNY 31.45 | CNY 31.74 | CNY 30.60 | 5.54M |
| 2026-06-23 | CNY 31.65 | -4.84% | CNY 32.92 | CNY 32.92 | CNY 31.44 | 9.15M |
| 2026-06-22 | CNY 33.26 | +5.72% | CNY 31.23 | CNY 33.26 | CNY 30.34 | 12.62M |
| 2026-06-18 | CNY 31.46 | +0.83% | CNY 31.00 | CNY 32.12 | CNY 30.72 | 7.74M |
| 2026-06-17 | CNY 31.20 | -1.86% | CNY 31.72 | CNY 31.95 | CNY 30.81 | 9.16M |
| 2026-06-16 | CNY 31.79 | +2.58% | CNY 31.00 | CNY 31.98 | CNY 30.20 | 9.16M |
| 2026-06-15 | CNY 30.99 | +4.41% | CNY 30.02 | CNY 30.99 | CNY 29.73 | 7.75M |
| 2026-06-12 | CNY 29.68 | +1.23% | CNY 29.49 | CNY 30.18 | CNY 29.24 | 7.97M |
| 2026-06-11 | CNY 29.32 | +2.88% | CNY 28.68 | CNY 29.72 | CNY 28.47 | 8.14M |
| 2026-06-10 | CNY 28.50 | -4.43% | CNY 29.53 | CNY 29.67 | CNY 27.96 | 9.58M |
| 2026-06-09 | CNY 29.82 | -0.57% | CNY 30.59 | CNY 30.60 | CNY 28.92 | 8.51M |
| 2026-06-08 | CNY 29.99 | +0.64% | CNY 29.15 | CNY 30.68 | CNY 29.06 | 10.53M |
| 2026-06-05 | CNY 29.80 | +4.52% | CNY 28.99 | CNY 30.87 | CNY 27.76 | 12.04M |
| 2026-06-04 | CNY 28.51 | -2.20% | CNY 28.94 | CNY 29.70 | CNY 28.34 | 6.61M |
| 2026-06-03 | CNY 29.15 | -1.65% | CNY 29.64 | CNY 29.80 | CNY 28.89 | 5.13M |
| 2026-06-02 | CNY 29.64 | -1.76% | CNY 30.17 | CNY 30.36 | CNY 29.06 | 5.77M |
| 2026-06-01 | CNY 30.17 | +0.80% | CNY 29.80 | CNY 30.86 | CNY 29.52 | 7.52M |
| 2026-05-29 | CNY 29.93 | -5.64% | CNY 31.37 | CNY 31.75 | CNY 29.75 | 6.87M |
| 2026-05-28 | CNY 31.72 | +0.60% | CNY 31.51 | CNY 31.88 | CNY 30.51 | 5.85M |
| 2026-05-27 | CNY 31.53 | -3.07% | CNY 32.55 | CNY 32.73 | CNY 31.36 | 5.39M |
| 2026-05-26 | CNY 32.53 | -4.18% | CNY 33.75 | CNY 33.85 | CNY 32.15 | 7.30M |