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
2023-12-29 30.80 31.57 30.51 31.23 0.6M
2023-12-28 29.80 31.12 29.49 30.62 0.8M
2023-12-27 29.27 30.03 29.21 29.80 0.3M
2023-12-26 29.94 30.05 29.08 29.40 0.4M
2023-12-25 29.64 30.28 29.64 30.06 0.4M
2023-12-22 29.83 30.03 29.70 29.71 0.3M
2023-12-21 30.20 30.20 29.02 29.90 0.3M
2023-12-20 29.92 30.18 29.59 29.67 0.3M
2023-12-19 29.62 29.98 29.29 29.80 0.3M
2023-12-18 29.60 30.25 29.51 29.83 0.2M
2023-12-15 30.29 30.44 29.91 30.06 0.4M
2023-12-14 31.23 31.23 30.11 30.17 0.4M
2023-12-13 30.62 30.74 30.14 30.25 0.3M
2023-12-12 30.67 30.75 30.30 30.66 0.3M
2023-12-11 30.29 30.89 30.03 30.60 0.3M
2023-12-08 30.82 31.31 30.26 30.47 0.6M
2023-12-07 31.14 31.30 30.75 30.89 0.3M
2023-12-06 31.58 32.10 30.40 31.52 0.2M
2023-12-05 32.01 32.18 31.45 31.45 0.3M
2023-12-04 32.13 32.62 32.03 32.19 0.3M
2023-12-01 32.54 32.86 32.06 32.54 0.4M
2023-11-30 33.09 33.27 32.16 32.54 0.3M
2023-11-29 33.38 33.50 32.81 33.03 0.3M
2023-11-28 32.44 33.20 32.39 33.07 0.4M
2023-11-27 32.40 32.62 31.81 32.31 0.4M
2023-11-24 32.80 33.50 32.23 32.45 0.4M
2023-11-23 32.82 33.37 32.73 33.11 0.3M
2023-11-22 33.79 33.79 32.98 32.99 0.4M
2023-11-21 33.88 34.24 33.10 33.40 0.4M
2023-11-20 33.73 34.00 33.20 33.88 0.5M
2023-11-17 33.65 33.68 33.09 33.65 0.2M
2023-11-16 33.32 33.89 33.31 33.38 0.4M
2023-11-15 33.63 33.90 33.41 33.70 0.4M
2023-11-14 33.63 33.63 33.07 33.35 0.4M
2023-11-13 33.52 33.52 32.88 33.28 0.4M
2023-11-10 33.06 33.65 32.85 33.53 0.5M
2023-11-09 32.97 33.49 32.97 33.07 0.4M
2023-11-08 33.51 33.69 33.06 33.29 0.4M
2023-11-07 33.85 33.91 33.33 33.58 0.3M
2023-11-06 32.76 33.98 32.48 33.89 0.7M
2023-11-03 31.58 32.76 31.58 32.38 0.7M
2023-11-02 32.10 32.38 31.36 31.52 0.6M
2023-11-01 32.55 32.64 31.89 32.19 0.7M
2023-10-31 32.73 33.20 32.08 32.37 0.7M
2023-10-30 32.93 33.29 31.91 32.76 1.0M
2023-10-27 32.96 33.34 31.20 32.95 1.1M
2023-10-26 32.54 33.49 32.00 33.33 0.6M
2023-10-25 32.87 33.45 32.10 32.80 0.4M
2023-10-24 31.65 32.97 31.30 32.89 0.5M
2023-10-23 32.58 32.98 31.43 31.65 0.8M
2023-10-20 32.14 33.56 32.14 32.73 1.0M
2023-10-19 32.01 33.78 31.90 32.82 0.7M
2023-10-18 32.54 33.00 32.11 32.18 0.6M
2023-10-17 32.75 32.75 31.90 32.47 0.4M
2023-10-16 32.84 32.84 31.91 32.18 0.4M
2023-10-13 33.33 33.43 32.50 32.87 0.5M
2023-10-12 33.70 33.70 33.03 33.49 0.6M
2023-10-11 33.78 34.46 32.39 33.22 0.8M
2023-10-10 34.21 34.54 33.62 33.78 0.4M
2023-10-09 34.33 34.43 33.80 34.21 0.6M
2023-09-28 33.96 34.48 33.65 34.38 0.7M
2023-09-27 33.50 34.28 33.27 33.95 0.7M
2023-09-26 32.84 33.90 32.84 33.50 0.6M
2023-09-25 33.16 33.30 32.67 33.04 0.5M
2023-09-22 31.98 32.93 31.86 32.90 0.5M
2023-09-21 32.48 32.55 32.03 32.08 0.3M
2023-09-20 32.50 32.96 32.28 32.40 0.3M
2023-09-19 33.05 33.27 32.45 32.65 0.4M
2023-09-18 32.03 33.54 32.02 33.06 0.6M
2023-09-15 32.60 33.13 32.47 32.82 0.4M
2023-09-14 32.71 33.14 32.43 32.70 0.3M
2023-09-13 33.25 33.46 32.62 33.08 0.4M
2023-09-12 32.92 33.30 32.63 33.14 0.5M
2023-09-11 33.30 33.30 32.63 32.94 0.4M
2023-09-08 32.72 33.38 32.69 33.06 0.4M
2023-09-07 33.06 33.55 32.84 32.96 0.7M
2023-09-06 33.20 33.41 32.40 33.19 0.6M
2023-09-05 32.86 33.50 32.25 32.95 0.8M
2023-09-04 32.56 33.06 32.02 32.74 1.2M
2023-09-01 31.63 33.21 31.55 32.95 2.3M
2023-08-31 32.96 32.96 31.52 32.00 3.0M
2023-08-30 29.25 29.99 28.65 29.73 0.5M
2023-08-29 27.36 29.28 27.06 29.06 0.6M
2023-08-28 28.38 29.17 27.17 27.36 0.4M
2023-08-25 28.18 28.24 27.59 27.61 0.2M
2023-08-24 28.34 28.48 27.84 28.20 0.2M
2023-08-23 28.95 29.08 28.08 28.10 0.3M
2023-08-22 29.58 29.67 28.30 28.74 0.4M
2023-08-21 30.69 30.70 29.44 29.46 0.3M
2023-08-18 30.00 30.96 30.00 30.33 0.3M
2023-08-17 28.86 30.86 28.56 30.28 0.4M
2023-08-16 29.17 29.36 28.78 28.87 0.1M
2023-08-15 29.47 29.47 28.84 29.10 0.1M
2023-08-14 29.02 29.88 29.02 29.43 0.2M
2023-08-11 30.16 30.20 29.55 29.58 0.2M
2023-08-10 29.89 30.66 29.69 30.39 0.2M
2023-08-09 30.17 30.48 29.60 29.68 0.2M
2023-08-08 30.71 31.10 30.26 30.26 0.3M
2023-08-07 31.10 31.45 30.00 31.00 0.4M
2023-08-04 31.44 31.48 30.99 31.05 0.1M
2023-08-03 31.17 31.50 30.92 31.16 0.2M
2023-08-02 31.20 31.20 30.90 31.09 0.2M
2023-08-01 31.31 31.47 31.01 31.10 0.3M
2023-07-31 31.46 31.50 30.80 31.21 1.2M
2023-07-28 33.14 33.46 32.69 33.36 1.1M
2023-07-27 33.69 34.05 32.82 33.19 1.4M
2023-07-26 32.90 33.43 32.77 33.27 0.3M
2023-07-25 32.29 33.16 32.28 33.03 0.3M
2023-07-24 31.73 32.28 31.72 32.06 0.1M
2023-07-21 32.22 32.44 31.91 32.06 0.2M
2023-07-20 32.60 32.95 32.24 32.35 0.2M
2023-07-19 32.69 33.08 32.23 32.66 0.2M
2023-07-18 32.23 32.70 32.05 32.50 0.2M
2023-07-17 32.15 32.57 31.81 32.23 0.2M
2023-07-14 32.20 32.78 31.80 32.38 0.2M
2023-07-13 31.45 32.50 31.45 32.28 0.4M
2023-07-12 31.64 31.94 31.25 31.31 0.2M
2023-07-11 31.34 31.95 30.89 31.65 0.2M
2023-07-10 44.28 44.97 43.90 44.44 0.2M
2023-07-07 44.99 45.20 44.10 44.19 0.2M
2023-07-06 45.99 45.99 44.70 44.82 0.2M
2023-07-05 45.90 46.56 45.29 45.95 0.2M
2023-07-04 45.19 45.79 45.00 45.76 0.2M
2023-07-03 44.79 45.69 44.69 45.37 0.3M
2023-06-30 45.10 45.10 43.76 44.39 0.1M
2023-06-29 42.70 44.81 42.65 44.58 0.3M
2023-06-28 43.89 44.00 42.52 43.14 0.2M
2023-06-27 42.06 43.91 41.56 43.50 0.2M
2023-06-26 43.57 43.57 42.00 42.00 0.3M
2023-06-21 43.88 45.20 43.24 43.27 0.2M
2023-06-20 44.70 44.70 43.44 44.20 0.1M
2023-06-19 42.93 44.40 42.45 44.13 0.3M
2023-06-16 43.20 43.20 42.10 42.75 0.1M
2023-06-15 42.01 42.91 42.00 42.70 0.1M
2023-06-14 43.49 43.61 42.60 42.76 0.1M
2023-06-13 43.12 43.88 42.75 43.62 0.1M
2023-06-12 42.27 43.19 41.67 43.10 0.1M
2023-06-09 42.19 42.90 41.81 42.15 0.1M
2023-06-08 43.26 43.26 42.07 42.20 0.1M
2023-06-07 42.30 43.36 42.30 42.94 0.1M
2023-06-06 43.99 43.99 42.72 42.73 0.2M
2023-06-05 43.83 44.28 43.30 43.90 0.2M
2023-06-02 44.10 44.44 43.56 43.83 0.1M
2023-06-01 43.33 44.68 43.33 44.25 0.2M
2023-05-31 44.40 45.00 43.63 44.37 0.2M
2023-05-30 44.14 44.40 43.16 44.36 0.2M
2023-05-29 43.87 45.08 43.71 43.87 0.5M
2023-05-26 43.78 44.07 43.24 43.86 0.2M
2023-05-25 43.04 43.75 42.61 43.67 0.4M
2023-05-24 42.69 43.58 42.52 42.62 0.3M
2023-05-23 43.20 43.45 42.30 42.62 0.2M
2023-05-22 42.49 43.08 42.18 42.87 0.2M
2023-05-19 42.09 42.51 41.72 42.30 0.2M
2023-05-18 42.23 42.50 41.70 42.10 0.1M
2023-05-17 40.88 42.35 40.68 42.10 0.3M
2023-05-16 40.24 42.19 40.24 40.92 0.3M
2023-05-15 39.21 40.56 39.21 40.35 0.2M
2023-05-12 39.80 40.70 39.19 39.70 0.2M
2023-05-11 39.22 40.10 39.13 39.94 0.2M
2023-05-10 38.60 39.67 38.60 39.40 0.2M
2023-05-09 39.29 39.40 38.50 39.00 0.3M
2023-05-08 38.21 39.48 38.21 39.02 0.5M
2023-05-05 38.18 38.68 38.10 38.28 0.2M
2023-05-04 39.15 39.15 38.02 38.60 0.7M
2023-04-28 41.74 41.74 38.20 38.87 1.4M
2023-04-27 41.60 42.60 41.43 42.50 0.2M
2023-04-26 41.39 42.18 41.26 41.98 0.3M
2023-04-25 42.59 42.77 41.11 41.80 0.2M
2023-04-24 44.20 44.33 42.18 42.38 0.3M
2023-04-21 45.90 45.90 44.36 44.44 0.3M
2023-04-20 45.95 45.95 45.03 45.22 0.3M
2023-04-19 46.05 46.05 45.11 45.69 0.4M
2023-04-18 46.89 46.95 45.66 45.91 0.3M
2023-04-17 46.78 47.20 46.41 46.85 0.3M
2023-04-14 46.13 47.09 46.13 46.69 0.2M
2023-04-13 46.78 47.14 46.31 46.50 0.2M
2023-04-12 46.48 47.28 46.11 46.98 0.3M
2023-04-11 47.28 47.28 45.93 46.46 0.3M
2023-04-10 48.03 48.55 46.79 47.05 0.5M
2023-04-07 47.75 48.65 47.75 47.86 0.3M
2023-04-06 46.98 47.99 46.91 47.79 0.3M
2023-04-04 48.58 48.59 46.50 47.15 0.6M
2023-04-03 47.78 48.18 47.52 48.10 0.2M
2023-03-31 47.49 47.86 47.13 47.55 0.2M
2023-03-30 47.36 47.71 46.97 47.40 0.2M
2023-03-29 47.80 48.07 47.08 47.36 0.3M
2023-03-28 48.82 49.18 47.60 47.70 0.4M
2023-03-27 49.57 49.98 48.49 48.70 0.7M
2023-03-24 48.79 50.10 48.49 49.21 0.5M
2023-03-23 49.03 49.08 48.12 48.79 0.4M
2023-03-22 48.77 49.30 48.37 48.93 0.3M
2023-03-21 47.13 49.30 47.02 48.77 0.7M
2023-03-20 47.25 47.58 46.35 47.14 0.3M
2023-03-17 47.15 48.18 47.02 47.25 0.5M
2023-03-16 47.85 48.16 46.72 47.13 0.4M
2023-03-15 47.63 48.46 47.44 48.05 0.5M
2023-03-14 47.52 48.32 46.66 47.29 0.4M
2023-03-13 47.01 48.05 46.77 47.85 0.4M
2023-03-10 47.50 48.03 47.05 47.30 0.3M
2023-03-09 46.65 48.19 46.65 47.79 0.4M
2023-03-08 46.93 47.61 46.50 47.18 0.4M
2023-03-07 48.74 48.87 47.35 47.36 0.4M
2023-03-06 48.32 48.93 47.72 48.57 0.4M
2023-03-03 48.99 49.60 48.13 48.33 0.4M
2023-03-02 49.03 50.24 48.52 48.97 0.5M
2023-03-01 48.80 49.92 48.34 49.57 0.7M
2023-02-28 48.87 49.34 47.89 48.60 0.6M
2023-02-27 50.34 50.38 48.30 48.45 1.1M
2023-02-24 50.96 51.29 49.91 50.27 0.3M
2023-02-23 50.82 51.24 50.46 51.12 0.3M
2023-02-22 50.78 51.48 50.30 50.68 0.2M
2023-02-21 50.70 51.60 50.11 50.59 0.4M
2023-02-20 49.85 50.97 49.50 50.73 0.5M
2023-02-17 50.97 51.48 49.81 49.86 0.5M
2023-02-16 53.13 53.13 50.21 50.68 0.8M
2023-02-15 53.01 53.41 52.62 52.67 0.3M
2023-02-14 53.88 53.99 52.65 53.10 0.4M
2023-02-13 52.80 53.84 52.54 53.63 0.6M
2023-02-10 52.78 53.39 52.35 52.61 0.4M
2023-02-09 51.34 53.49 51.03 53.20 0.8M
2023-02-08 52.30 52.47 51.40 51.70 0.4M
2023-02-07 51.37 52.50 51.37 52.01 0.4M
2023-02-06 52.56 52.80 51.37 51.75 0.3M
2023-02-03 53.79 53.95 51.60 52.56 0.7M
2023-02-02 53.19 54.20 52.52 53.53 0.8M
2023-02-01 50.18 54.69 50.18 53.00 1.6M
2023-01-31 50.79 50.79 49.40 50.12 0.5M
2023-01-30 50.20 50.99 49.72 50.09 0.4M
2023-01-20 50.55 51.31 49.44 49.68 0.5M
2023-01-19 49.86 50.83 49.56 50.50 0.3M
2023-01-18 50.80 50.93 49.88 50.18 0.2M
2023-01-17 50.90 51.71 50.25 50.46 0.4M
2023-01-16 50.27 51.99 50.19 50.90 0.5M
2023-01-13 51.74 51.74 49.85 50.00 0.5M
2023-01-12 51.37 51.70 50.50 50.99 0.4M
2023-01-11 52.09 52.50 50.54 50.70 0.6M
2023-01-10 51.50 52.17 51.01 51.73 0.8M
2023-01-09 47.35 52.66 47.35 51.50 1.7M
2023-01-06 47.13 48.96 46.64 47.63 0.5M
2023-01-05 45.87 47.99 45.70 47.29 0.4M
2023-01-04 46.65 47.46 45.83 46.63 0.4M
2023-01-03 44.69 46.75 44.69 46.65 0.5M