Nantong Xingqiu Graphite Co

688633
🏛️ china →
25.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.28 45.35 44.61 44.70 0.2M
2022-12-29 44.62 45.48 44.58 44.97 0.2M
2022-12-28 46.46 46.99 44.55 45.01 0.5M
2022-12-27 46.51 47.69 45.40 46.46 0.4M
2022-12-26 44.62 47.15 44.39 46.98 0.3M
2022-12-23 47.78 47.78 44.56 44.97 0.5M
2022-12-22 48.59 49.27 47.01 47.49 0.3M
2022-12-21 48.50 49.62 48.50 48.73 0.3M
2022-12-20 48.70 49.35 48.33 49.02 0.3M
2022-12-19 50.24 50.42 48.51 48.70 0.4M
2022-12-16 50.88 51.24 50.00 50.11 0.6M
2022-12-15 51.25 51.71 50.13 50.90 0.6M
2022-12-14 50.26 51.99 50.26 50.44 0.8M
2022-12-13 51.90 51.90 50.15 50.61 0.8M
2022-12-12 50.00 53.05 49.60 51.76 1.8M
2022-12-09 50.50 51.79 49.52 49.79 2.4M
2022-12-08 47.40 47.56 46.53 46.95 0.3M
2022-12-07 47.53 47.83 46.87 47.50 0.2M
2022-12-06 47.39 48.13 46.66 47.35 0.3M
2022-12-05 48.24 48.89 47.60 47.82 0.4M
2022-12-02 48.32 49.10 47.67 48.26 0.3M
2022-12-01 47.94 48.69 47.25 47.63 0.4M
2022-11-30 47.49 48.05 46.81 47.24 0.4M
2022-11-29 46.28 47.69 46.28 47.24 0.3M
2022-11-28 46.46 47.29 45.56 46.39 0.4M
2022-11-25 47.71 47.74 46.51 47.15 0.8M
2022-11-24 47.05 48.37 47.05 47.28 0.4M
2022-11-23 47.98 48.28 45.33 47.88 1.2M
2022-11-22 50.74 51.41 47.62 47.69 1.4M
2022-11-21 50.00 51.51 49.51 50.94 0.3M
2022-11-18 52.00 52.50 50.15 50.20 0.5M
2022-11-17 50.87 51.99 49.30 51.96 0.5M
2022-11-16 50.80 52.18 50.62 50.87 0.3M
2022-11-15 49.60 51.80 49.12 51.50 0.5M
2022-11-14 50.29 50.60 49.06 49.60 0.5M
2022-11-11 50.90 52.38 49.94 50.29 0.9M
2022-11-10 51.77 51.99 49.77 49.85 0.4M
2022-11-09 52.46 52.60 51.03 51.55 0.6M
2022-11-08 52.75 53.63 52.19 52.71 0.6M
2022-11-07 51.87 55.49 51.29 53.30 1.3M
2022-11-04 51.95 53.20 51.35 51.89 0.7M
2022-11-03 49.88 52.90 49.40 51.88 1.1M
2022-11-02 48.48 50.18 47.72 49.49 0.6M
2022-11-01 45.86 48.97 45.85 48.80 0.7M
2022-10-31 45.66 46.61 45.10 45.81 0.5M
2022-10-28 47.98 48.69 44.25 45.14 0.9M
2022-10-27 49.37 50.46 47.40 47.41 0.5M
2022-10-26 48.15 49.59 47.51 49.37 0.4M
2022-10-25 47.97 49.20 47.02 48.15 0.5M
2022-10-24 48.90 50.30 48.18 48.29 0.7M
2022-10-21 46.21 48.88 45.60 48.13 0.7M
2022-10-20 45.68 47.18 44.24 45.88 0.5M
2022-10-19 46.28 47.27 45.32 45.35 0.5M
2022-10-18 45.71 47.80 45.15 46.58 0.7M
2022-10-17 43.59 45.38 43.35 45.27 0.4M
2022-10-14 43.24 44.10 42.15 43.78 0.3M
2022-10-13 42.01 43.69 42.01 42.54 0.4M
2022-10-12 40.60 42.58 39.77 42.53 0.5M
2022-10-11 41.95 42.26 40.60 40.60 0.4M
2022-10-10 42.92 43.38 41.13 41.40 0.5M
2022-09-30 46.90 47.58 42.92 42.92 0.9M
2022-09-29 46.59 48.37 45.98 47.60 0.4M
2022-09-28 49.67 49.67 46.02 46.42 0.6M
2022-09-27 47.98 50.68 47.78 49.60 0.7M
2022-09-26 48.40 49.33 47.30 47.98 0.4M
2022-09-23 51.80 51.81 48.33 49.10 0.8M
2022-09-22 52.08 53.28 50.86 51.84 0.6M
2022-09-21 51.55 52.48 50.65 51.78 0.7M
2022-09-20 50.28 52.65 49.56 52.23 0.9M
2022-09-19 50.18 50.68 47.81 49.88 0.8M
2022-09-16 47.40 50.99 47.21 48.77 1.0M
2022-09-15 49.28 49.83 46.44 46.83 0.6M
2022-09-14 48.45 49.99 48.03 49.69 0.4M
2022-09-13 48.58 50.45 48.26 49.05 0.3M
2022-09-09 49.33 49.56 48.05 48.56 0.4M
2022-09-08 50.64 51.69 49.18 49.23 0.5M
2022-09-07 49.87 51.88 49.57 50.90 0.6M
2022-09-06 48.28 50.50 47.79 49.83 0.4M
2022-09-05 49.18 49.97 48.07 48.29 0.3M
2022-09-02 47.80 49.58 47.80 49.18 0.5M
2022-09-01 50.46 50.46 47.68 48.08 0.6M
2022-08-31 51.89 52.89 49.58 49.76 0.8M
2022-08-30 51.47 53.50 50.14 51.80 0.7M
2022-08-29 50.63 52.19 50.06 51.42 0.4M
2022-08-26 53.05 54.00 51.00 51.14 0.7M
2022-08-25 54.40 55.67 52.20 52.60 0.9M
2022-08-24 58.55 58.55 53.86 54.02 1.4M
2022-08-23 58.43 59.79 57.17 58.08 1.0M
2022-08-22 61.00 61.06 58.42 58.42 1.0M
2022-08-19 62.39 63.68 60.70 61.10 1.0M
2022-08-18 61.10 62.96 60.02 62.38 1.2M
2022-08-17 60.15 63.99 59.99 61.35 1.7M
2022-08-16 59.59 61.70 57.61 59.66 0.8M
2022-08-15 58.39 59.28 57.12 58.74 0.9M
2022-08-12 59.63 61.28 58.33 58.88 1.1M
2022-08-11 60.56 63.66 59.00 60.23 1.8M
2022-08-10 58.10 61.00 58.00 60.13 1.3M
2022-08-09 53.07 62.49 53.07 58.80 2.2M
2022-08-08 52.27 53.98 52.03 53.29 0.8M
2022-08-05 49.90 52.30 48.56 51.94 1.0M
2022-08-04 49.81 50.60 48.48 49.58 0.7M
2022-08-03 49.41 51.78 49.02 49.50 0.8M
2022-08-02 51.51 52.20 48.23 49.91 1.0M
2022-08-01 51.64 53.68 51.11 52.03 0.9M
2022-07-29 53.93 53.93 51.70 51.95 0.9M
2022-07-28 49.81 55.50 49.73 52.78 2.0M
2022-07-27 47.81 49.98 47.44 49.65 0.7M
2022-07-26 48.99 48.99 47.16 47.81 0.5M
2022-07-25 47.11 49.68 46.64 48.70 1.0M
2022-07-22 48.07 48.46 46.55 47.14 0.4M
2022-07-21 47.97 48.88 47.48 47.85 0.5M
2022-07-20 47.29 48.20 46.67 47.97 0.6M
2022-07-19 47.93 48.15 46.69 47.25 0.6M
2022-07-18 44.95 49.00 44.95 48.03 0.8M
2022-07-15 46.49 46.60 45.31 45.40 0.3M
2022-07-14 44.40 47.07 44.02 46.00 0.6M
2022-07-13 44.46 45.39 43.85 44.47 0.3M
2022-07-12 44.85 44.85 43.34 44.46 0.5M
2022-07-11 45.66 46.13 44.44 44.55 0.4M
2022-07-08 45.80 46.78 45.15 45.70 0.4M
2022-07-07 45.50 46.37 45.37 45.95 0.4M
2022-07-06 46.00 46.78 45.42 46.03 0.4M
2022-07-05 47.09 47.95 45.55 46.00 0.7M
2022-07-04 49.24 49.24 46.48 47.74 0.8M
2022-07-01 46.52 50.57 46.40 49.25 1.2M
2022-06-30 45.64 47.68 45.50 46.52 0.5M
2022-06-29 48.68 48.96 45.90 46.10 0.9M
2022-06-28 50.66 50.66 48.18 48.68 0.8M
2022-06-27 49.11 50.48 48.09 49.88 0.8M
2022-06-24 47.49 48.90 47.00 48.88 0.7M
2022-06-23 47.00 47.50 45.84 47.49 0.3M
2022-06-22 46.01 47.88 45.78 47.00 0.5M
2022-06-21 46.80 47.37 46.00 46.50 0.4M
2022-06-20 46.60 48.60 46.60 47.24 0.5M
2022-06-17 46.37 47.58 46.14 47.18 0.4M
2022-06-16 47.10 48.28 46.47 46.86 0.4M
2022-06-15 49.39 49.62 47.01 47.05 1.1M
2022-06-14 47.85 49.39 46.53 49.39 0.8M
2022-06-13 45.20 49.33 45.20 47.93 0.8M
2022-06-10 44.99 46.60 44.56 46.26 0.4M
2022-06-09 45.99 46.61 44.40 44.62 0.5M
2022-06-08 46.95 48.50 45.50 46.54 0.7M
2022-06-07 46.59 47.33 45.56 46.95 0.8M
2022-06-06 45.36 47.68 45.00 46.85 1.0M
2022-06-02 43.00 46.08 42.51 45.45 1.0M
2022-06-01 41.03 43.58 40.90 43.18 0.5M
2022-05-31 40.70 41.57 39.32 41.52 0.4M
2022-05-30 39.80 40.27 38.83 40.25 0.2M
2022-05-27 40.61 41.00 39.61 39.96 0.2M
2022-05-26 40.42 41.07 39.51 40.58 0.2M
2022-05-25 40.20 41.14 39.69 40.29 0.2M
2022-05-24 42.15 42.50 40.16 40.46 0.3M
2022-05-23 41.55 42.75 40.70 42.50 0.3M
2022-05-20 41.90 41.90 40.80 41.45 0.2M
2022-05-19 40.13 41.32 40.13 41.20 0.2M
2022-05-18 41.60 42.12 41.00 41.00 0.3M
2022-05-17 41.06 42.12 40.48 41.40 0.3M
2022-05-16 42.50 42.80 41.38 41.60 0.2M
2022-05-13 41.85 42.73 41.61 41.76 0.3M
2022-05-12 42.12 42.42 41.30 42.08 0.3M
2022-05-11 42.37 43.25 41.60 42.00 0.4M
2022-05-10 40.00 42.99 39.99 42.36 0.5M
2022-05-09 41.00 41.80 39.07 40.68 0.6M
2022-05-06 39.01 39.92 38.51 39.56 0.3M
2022-05-05 40.21 41.55 39.34 39.70 0.6M
2022-04-29 38.99 40.60 37.60 40.21 0.9M
2022-04-28 35.35 39.86 35.01 37.89 1.3M
2022-04-27 31.01 34.49 30.78 34.38 0.6M
2022-04-26 34.95 34.95 31.07 31.57 0.5M
2022-04-25 37.38 37.38 33.58 33.80 0.5M
2022-04-22 39.65 39.65 37.05 37.76 0.6M
2022-04-21 39.57 40.80 39.08 39.65 0.3M
2022-04-20 39.50 40.48 39.23 39.79 0.1M
2022-04-19 39.01 40.77 39.01 39.78 0.2M
2022-04-18 38.01 40.34 37.38 39.79 0.3M
2022-04-15 41.11 41.11 38.68 38.90 0.5M
2022-04-14 40.83 41.37 40.40 40.85 0.2M
2022-04-13 40.52 41.77 40.32 40.83 0.2M
2022-04-12 39.90 41.72 39.88 41.25 0.2M
2022-04-11 42.50 42.51 40.00 40.79 0.3M
2022-04-08 43.50 44.88 42.60 43.04 0.2M
2022-04-07 45.20 45.20 43.77 43.90 0.2M
2022-04-06 43.20 45.58 42.21 45.21 0.4M
2022-04-01 44.15 44.30 42.64 43.22 0.3M
2022-03-31 44.79 44.89 44.04 44.18 0.1M
2022-03-30 44.50 45.29 44.24 44.75 0.3M
2022-03-29 44.76 45.60 43.93 43.98 0.4M
2022-03-28 45.61 46.00 44.75 45.21 0.5M
2022-03-25 46.08 47.30 45.78 46.60 0.3M
2022-03-24 48.90 48.90 46.61 46.71 0.8M
2022-03-23 46.80 49.22 45.71 48.90 0.8M
2022-03-22 46.70 47.25 45.15 46.28 0.4M
2022-03-21 45.59 47.45 44.92 46.50 0.6M
2022-03-18 45.54 46.48 44.04 45.59 0.6M
2022-03-17 42.88 46.36 41.80 44.89 0.9M
2022-03-16 42.50 42.51 39.54 41.82 0.4M
2022-03-15 42.90 43.44 41.04 41.36 0.4M
2022-03-14 43.00 44.78 41.82 43.01 0.5M
2022-03-11 42.45 43.89 42.19 43.57 0.3M
2022-03-10 43.77 44.57 43.16 43.58 0.4M
2022-03-09 44.70 45.26 40.85 42.60 0.5M
2022-03-08 46.48 46.48 43.00 44.01 0.5M
2022-03-07 47.90 48.11 45.80 46.00 0.5M
2022-03-04 48.63 49.38 48.02 48.02 0.4M
2022-03-03 50.51 50.87 48.89 48.93 0.6M
2022-03-02 50.94 50.94 49.80 50.30 0.4M
2022-03-01 49.90 52.32 49.87 50.67 0.6M
2022-02-28 50.05 50.87 48.76 49.92 1.0M
2022-02-25 51.54 52.95 51.01 52.30 0.5M
2022-02-24 51.23 53.60 50.15 50.58 0.8M
2022-02-23 49.86 52.45 49.43 51.82 0.7M
2022-02-22 50.51 51.01 49.10 49.44 0.4M
2022-02-21 51.79 51.79 50.49 51.04 0.3M
2022-02-18 51.02 51.53 50.10 51.47 0.2M
2022-02-17 51.00 51.94 50.28 51.03 0.3M
2022-02-16 50.33 51.21 50.12 50.73 0.3M
2022-02-15 50.11 51.14 49.63 50.42 0.2M
2022-02-14 49.10 50.39 48.85 50.00 0.2M
2022-02-11 50.37 50.75 49.40 49.75 0.4M
2022-02-10 52.47 52.50 50.30 51.00 0.4M
2022-02-09 52.28 53.10 50.50 52.47 0.5M
2022-02-08 51.99 51.99 49.87 51.51 0.6M
2022-02-07 54.54 54.98 51.10 51.87 0.6M
2022-01-28 53.13 55.00 52.29 53.90 0.2M
2022-01-27 54.79 54.79 52.60 52.85 0.3M
2022-01-26 53.50 55.18 53.00 54.99 0.3M
2022-01-25 56.45 56.97 53.51 53.70 0.4M
2022-01-24 56.02 57.00 54.30 56.45 0.4M
2022-01-21 61.31 62.38 55.88 56.02 0.8M
2022-01-20 63.79 63.79 61.28 61.83 0.2M
2022-01-19 65.00 65.10 62.70 63.35 0.3M
2022-01-18 63.10 66.50 63.06 64.45 0.5M
2022-01-17 61.50 64.38 61.50 63.46 0.2M
2022-01-14 62.38 63.89 61.77 62.35 0.2M
2022-01-13 64.84 64.99 62.87 62.87 0.2M
2022-01-12 63.66 65.35 62.81 64.99 0.3M
2022-01-11 63.75 65.47 62.66 62.70 0.3M
2022-01-10 61.67 64.80 59.85 64.16 0.5M
2022-01-07 62.35 62.99 61.23 61.87 0.2M
2022-01-06 60.95 62.80 60.95 62.35 0.2M
2022-01-05 62.40 62.68 60.50 61.57 0.3M
2022-01-04 63.14 63.14 62.00 62.89 0.2M