XTC New Energy Materials (Xiamen) Co. Ltd. Class A 688778
SSE · China · Process Industries
CNY 43.87+1.70 (+4.03%)
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 43.87 | +4.03% | CNY 41.94 | CNY 44.58 | CNY 41.70 | 10.49M |
| 2026-09-29 | CNY 42.17 | +4.51% | CNY 40.65 | CNY 42.54 | CNY 40.45 | 7.79M |
| 2026-09-28 | CNY 40.35 | -4.27% | CNY 41.96 | CNY 42.10 | CNY 40.00 | 5.16M |
| 2026-09-24 | CNY 42.15 | -2.72% | CNY 43.21 | CNY 43.57 | CNY 42.13 |
| 3.49M |
| 2026-09-23 | CNY 43.33 | +0.35% | CNY 43.28 | CNY 43.57 | CNY 42.85 | 3.16M |
| 2026-09-22 | CNY 43.18 | -0.96% | CNY 43.24 | CNY 44.47 | CNY 43.09 | 6.11M |
| 2026-09-21 | CNY 43.60 | -3.58% | CNY 44.96 | CNY 45.23 | CNY 43.06 | 7.05M |
| 2026-09-18 | CNY 45.22 | +1.92% | CNY 44.76 | CNY 45.50 | CNY 44.50 | 3.99M |
| 2026-09-17 | CNY 44.37 | -2.20% | CNY 44.99 | CNY 45.60 | CNY 44.25 | 3.89M |
| 2026-09-16 | CNY 45.37 | -0.24% | CNY 45.19 | CNY 45.80 | CNY 43.81 | 8.01M |
| 2026-09-15 | CNY 45.48 | +6.49% | CNY 42.85 | CNY 46.46 | CNY 42.66 | 10.66M |
| 2026-09-14 | CNY 42.71 | +1.57% | CNY 42.06 | CNY 43.11 | CNY 41.57 | 3.82M |
| 2026-09-11 | CNY 42.05 | -2.80% | CNY 43.26 | CNY 43.35 | CNY 41.03 | 5.23M |
| 2026-09-10 | CNY 43.26 | -1.59% | CNY 44.17 | CNY 44.17 | CNY 43.04 | 3.59M |
| 2026-09-09 | CNY 43.96 | -0.99% | CNY 44.47 | CNY 44.70 | CNY 43.54 | 4.37M |
| 2026-09-08 | CNY 44.40 | -1.62% | CNY 45.12 | CNY 45.23 | CNY 44.25 | 4.08M |
| 2026-09-07 | CNY 45.13 | -2.17% | CNY 46.19 | CNY 46.37 | CNY 45.08 | 4.55M |
| 2026-09-04 | CNY 46.13 | -0.67% | CNY 46.45 | CNY 47.56 | CNY 45.93 | 6.21M |
| 2026-09-03 | CNY 46.44 | +4.59% | CNY 44.34 | CNY 46.98 | CNY 44.00 | 9.67M |
| 2026-09-02 | CNY 44.40 | -2.20% | CNY 44.92 | CNY 45.35 | CNY 43.54 | 7.11M |
| 2026-09-01 | CNY 45.40 | -0.70% | CNY 45.62 | CNY 46.04 | CNY 45.20 | 4.12M |
| 2026-08-31 | CNY 45.72 | -3.85% | CNY 47.00 | CNY 47.29 | CNY 44.61 | 9.22M |
| 2026-08-28 | CNY 47.55 | +1.13% | CNY 47.07 | CNY 48.67 | CNY 46.77 | 6.49M |
| 2026-08-27 | CNY 47.02 | +0.47% | CNY 46.65 | CNY 47.17 | CNY 45.78 | 5.03M |
| 2026-08-26 | CNY 46.80 | +2.83% | CNY 45.79 | CNY 47.90 | CNY 45.51 | 7.37M |
| 2026-08-25 | CNY 45.51 | -2.94% | CNY 46.60 | CNY 46.79 | CNY 44.98 | 5.03M |
| 2026-08-24 | CNY 46.89 | +2.20% | CNY 46.20 | CNY 48.38 | CNY 45.96 | 7.92M |
| 2026-08-21 | CNY 45.88 | -0.13% | CNY 46.21 | CNY 47.23 | CNY 45.20 | 5.62M |
| 2026-08-20 | CNY 45.94 | -1.18% | CNY 47.10 | CNY 47.20 | CNY 45.71 | 4.94M |
| 2026-08-19 | CNY 46.49 | -3.85% | CNY 47.70 | CNY 48.45 | CNY 46.34 | 4.93M |
| 2026-08-18 | CNY 48.35 | -1.55% | CNY 49.46 | CNY 49.46 | CNY 48.05 | 4.19M |
| 2026-08-17 | CNY 49.11 | +2.29% | CNY 48.23 | CNY 49.16 | CNY 47.71 | 4.97M |
| 2026-08-14 | CNY 48.01 | +0.21% | CNY 47.91 | CNY 49.08 | CNY 47.56 | 4.33M |
| 2026-08-13 | CNY 47.91 | -1.88% | CNY 48.77 | CNY 49.22 | CNY 47.88 | 5.08M |
| 2026-08-12 | CNY 48.83 | +0.99% | CNY 48.35 | CNY 49.85 | CNY 48.04 | 6.25M |
| 2026-08-11 | CNY 48.35 | -1.57% | CNY 48.85 | CNY 49.90 | CNY 48.20 | 5.84M |
| 2026-08-10 | CNY 49.12 | +3.58% | CNY 47.91 | CNY 49.46 | CNY 47.90 | 9.17M |
| 2026-08-07 | CNY 47.42 | +0.66% | CNY 47.15 | CNY 47.68 | CNY 46.22 | 7.31M |
| 2026-08-06 | CNY 47.11 | -1.55% | CNY 48.10 | CNY 48.47 | CNY 46.64 | 6.91M |
| 2026-08-05 | CNY 47.85 | +2.73% | CNY 46.53 | CNY 47.89 | CNY 46.35 | 7.04M |
| 2026-08-04 | CNY 46.58 | +0.87% | CNY 46.20 | CNY 46.93 | CNY 46.01 | 5.72M |
| 2026-08-03 | CNY 46.18 | +0.20% | CNY 46.09 | CNY 46.89 | CNY 45.01 | 5.07M |
| 2026-07-31 | CNY 46.09 | -0.80% | CNY 47.70 | CNY 47.77 | CNY 45.88 | 7.58M |
| 2026-07-30 | CNY 46.46 | +0.28% | CNY 45.80 | CNY 47.06 | CNY 45.45 | 7.62M |
| 2026-07-29 | CNY 46.33 | +4.04% | CNY 44.36 | CNY 47.10 | CNY 44.18 | 8.44M |
| 2026-07-28 | CNY 44.53 | -1.85% | CNY 44.82 | CNY 45.56 | CNY 44.44 | 5.18M |
| 2026-07-27 | CNY 45.37 | +3.58% | CNY 44.15 | CNY 45.58 | CNY 43.81 | 6.46M |
| 2026-07-24 | CNY 43.80 | -3.76% | CNY 45.10 | CNY 45.80 | CNY 43.80 | 5.89M |
| 2026-07-23 | CNY 45.51 | +3.74% | CNY 44.26 | CNY 45.58 | CNY 43.67 | 7.40M |
| 2026-07-22 | CNY 43.87 | -2.23% | CNY 44.30 | CNY 45.01 | CNY 43.71 | 5.95M |
| 2026-07-21 | CNY 44.87 | +4.35% | CNY 43.02 | CNY 45.54 | CNY 42.81 | 10.58M |
| 2026-07-20 | CNY 43.00 | -2.58% | CNY 44.60 | CNY 44.98 | CNY 42.05 | 9.25M |
| 2026-07-17 | CNY 44.14 | -4.62% | CNY 45.80 | CNY 46.45 | CNY 44.09 | 7.68M |
| 2026-07-16 | CNY 46.28 | -1.09% | CNY 46.67 | CNY 47.60 | CNY 45.81 | 8.57M |
| 2026-07-15 | CNY 46.79 | +0.04% | CNY 48.23 | CNY 48.36 | CNY 46.40 | 8.82M |
| 2026-07-14 | CNY 46.77 | -0.32% | CNY 46.92 | CNY 47.11 | CNY 45.21 | 9.69M |
| 2026-07-13 | CNY 46.92 | -5.50% | CNY 48.89 | CNY 48.89 | CNY 46.70 | 8.95M |
| 2026-07-10 | CNY 49.65 | -0.88% | CNY 50.78 | CNY 50.80 | CNY 48.48 | 9.89M |
| 2026-07-09 | CNY 50.09 | +0.52% | CNY 49.83 | CNY 50.47 | CNY 47.43 | 10.79M |
| 2026-07-08 | CNY 49.83 | -5.77% | CNY 52.72 | CNY 52.85 | CNY 49.83 | 8.54M |
| 2026-07-07 | CNY 52.88 | +1.09% | CNY 52.32 | CNY 55.12 | CNY 52.25 | 9.07M |
| 2026-07-06 | CNY 52.31 | 0.00% | CNY 52.04 | CNY 54.75 | CNY 52.03 | 7.97M |
| 2026-07-03 | CNY 52.31 | -1.30% | CNY 53.13 | CNY 53.45 | CNY 52.30 | 6.13M |
| 2026-07-02 | CNY 53.00 | -3.05% | CNY 54.00 | CNY 54.74 | CNY 52.60 | 6.58M |
| 2026-07-01 | CNY 54.67 | +0.50% | CNY 54.61 | CNY 55.75 | CNY 53.02 | 9.39M |
| 2026-06-30 | CNY 54.40 | +4.98% | CNY 51.84 | CNY 54.50 | CNY 51.32 | 8.23M |
| 2026-06-29 | CNY 51.82 | -0.46% | CNY 52.50 | CNY 52.98 | CNY 51.13 | 8.66M |
| 2026-06-26 | CNY 52.06 | -6.54% | CNY 55.88 | CNY 55.96 | CNY 52.06 | 7.25M |
| 2026-06-25 | CNY 55.70 | -3.18% | CNY 57.33 | CNY 57.33 | CNY 55.43 | 7.36M |
| 2026-06-24 | CNY 57.53 | 0.00% | CNY 57.00 | CNY 58.70 | CNY 55.95 | 8.23M |
| 2026-06-23 | CNY 57.53 | -6.76% | CNY 61.70 | CNY 61.70 | CNY 57.19 | 9.90M |
| 2026-06-22 | CNY 61.70 | +1.20% | CNY 61.00 | CNY 61.72 | CNY 59.65 | 10.54M |
| 2026-06-18 | CNY 60.97 | -0.64% | CNY 61.05 | CNY 61.82 | CNY 59.90 | 7.61M |
| 2026-06-17 | CNY 61.36 | +1.40% | CNY 60.53 | CNY 62.36 | CNY 60.02 | 8.51M |
| 2026-06-16 | CNY 60.51 | +0.85% | CNY 60.07 | CNY 61.85 | CNY 60.01 | 8.94M |
| 2026-06-15 | CNY 60.00 | +4.35% | CNY 58.60 | CNY 60.17 | CNY 58.21 | 9.30M |
| 2026-06-12 | CNY 57.50 | +3.98% | CNY 56.11 | CNY 59.99 | CNY 55.87 | 10.05M |
| 2026-06-11 | CNY 55.30 | -0.38% | CNY 55.38 | CNY 56.47 | CNY 54.88 | 4.88M |
| 2026-06-10 | CNY 55.51 | -2.44% | CNY 56.50 | CNY 56.72 | CNY 54.85 | 4.58M |
| 2026-06-09 | CNY 56.90 | +2.89% | CNY 56.41 | CNY 57.39 | CNY 54.88 | 6.77M |
| 2026-06-08 | CNY 55.30 | -5.97% | CNY 57.50 | CNY 58.07 | CNY 53.98 | 9.91M |
| 2026-06-05 | CNY 58.81 | -0.84% | CNY 59.09 | CNY 60.10 | CNY 57.53 | 6.28M |
| 2026-06-04 | CNY 59.31 | -0.90% | CNY 59.33 | CNY 60.20 | CNY 58.40 | 6.00M |
| 2026-06-03 | CNY 59.85 | -1.43% | CNY 61.40 | CNY 61.56 | CNY 58.96 | 6.71M |
| 2026-06-02 | CNY 60.72 | -0.67% | CNY 61.68 | CNY 61.89 | CNY 59.46 | 5.78M |
| 2026-06-01 | CNY 61.13 | -2.69% | CNY 62.78 | CNY 63.98 | CNY 60.91 | 7.37M |
| 2026-05-29 | CNY 62.82 | -3.55% | CNY 65.10 | CNY 66.04 | CNY 62.40 | 6.18M |
| 2026-05-28 | CNY 65.13 | -1.72% | CNY 66.38 | CNY 66.81 | CNY 63.44 | 8.70M |
| 2026-05-27 | CNY 66.27 | -2.74% | CNY 67.99 | CNY 69.80 | CNY 66.00 | 7.15M |
| 2026-05-26 | CNY 68.14 | -0.38% | CNY 68.59 | CNY 69.09 | CNY 67.01 | 5.33M |