XTC New Energy Materials Xiamen

688778
🏛️ china →
79.51
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
2021-12-31 73.93 74.43 72.64 73.82 1.4M
2021-12-30 73.12 74.29 72.50 73.16 1.3M
2021-12-29 73.66 74.54 72.64 72.71 1.3M
2021-12-28 72.16 74.21 71.59 73.94 1.7M
2021-12-27 72.24 73.49 71.30 72.00 1.7M
2021-12-24 77.21 77.65 71.92 72.24 4.7M
2021-12-23 79.37 80.14 76.74 77.21 2.0M
2021-12-22 80.71 81.14 79.36 79.37 1.1M
2021-12-21 80.79 81.13 79.20 79.89 1.1M
2021-12-20 82.50 83.01 79.09 80.01 1.8M
2021-12-17 83.00 84.29 81.79 81.80 2.0M
2021-12-16 84.76 85.29 83.36 83.99 1.6M
2021-12-15 84.29 85.46 83.57 84.71 2.5M
2021-12-14 83.00 84.07 81.52 83.16 1.9M
2021-12-13 84.25 84.79 82.92 84.04 1.7M
2021-12-10 81.75 84.85 81.21 83.61 2.1M
2021-12-09 82.86 83.32 81.50 82.49 1.3M
2021-12-08 80.91 83.16 80.71 82.93 2.3M
2021-12-07 84.09 84.27 78.23 80.66 4.7M
2021-12-06 86.72 86.75 83.29 83.46 2.9M
2021-12-03 85.36 87.48 84.31 86.79 2.5M
2021-12-02 86.13 86.89 84.09 84.90 2.7M
2021-12-01 86.56 89.23 84.63 86.74 3.1M
2021-11-30 90.87 91.41 85.43 86.56 4.6M
2021-11-29 89.24 91.78 87.86 90.17 4.3M
2021-11-26 90.00 94.17 89.35 91.28 4.2M
2021-11-25 90.58 96.86 89.64 90.21 5.8M
2021-11-24 87.85 92.13 86.07 91.54 5.8M
2021-11-23 86.27 89.91 85.48 87.82 5.5M
2021-11-22 82.14 87.77 82.14 86.63 6.6M
2021-11-19 82.14 85.00 81.07 81.91 6.0M
2021-11-18 78.71 82.04 77.03 79.61 4.4M
2021-11-17 76.25 79.70 76.25 79.27 3.8M
2021-11-16 77.36 78.21 75.00 76.04 3.7M
2021-11-15 81.20 82.12 77.18 77.44 4.6M
2021-11-12 77.83 81.84 77.18 81.20 4.4M
2021-11-11 79.36 79.99 76.86 77.94 3.6M
2021-11-10 78.59 79.71 77.14 78.87 3.7M
2021-11-09 82.41 82.85 79.58 80.42 4.8M
2021-11-08 76.14 81.56 76.14 81.18 6.8M
2021-11-05 74.79 79.29 74.01 75.87 6.0M
2021-11-04 71.99 75.43 71.81 75.00 4.0M
2021-11-03 72.87 74.10 71.19 71.99 3.5M
2021-11-02 75.00 75.44 71.94 73.54 3.4M
2021-11-01 72.72 76.19 71.74 74.92 4.4M
2021-10-29 71.43 74.54 71.42 73.50 4.6M
2021-10-28 75.65 77.06 68.44 70.61 7.5M
2021-10-27 77.86 79.12 74.29 75.00 4.0M
2021-10-26 78.15 81.33 77.96 78.21 4.2M
2021-10-25 75.63 78.64 75.29 77.92 3.6M
2021-10-22 77.43 78.89 76.11 76.36 3.8M
2021-10-21 81.07 81.84 77.00 77.97 5.1M
2021-10-20 79.64 83.19 78.07 81.84 4.2M
2021-10-19 79.71 82.06 78.61 79.61 3.5M
2021-10-18 78.93 80.49 76.29 79.34 4.5M
2021-10-15 77.36 80.71 76.43 78.93 3.7M
2021-10-14 75.45 79.44 75.14 76.89 3.3M
2021-10-13 73.54 76.57 72.94 76.34 3.6M
2021-10-12 77.41 77.96 71.65 73.57 5.9M
2021-10-11 77.14 78.93 75.64 77.99 2.7M
2021-10-08 82.91 83.29 77.14 78.29 3.7M
2021-09-30 77.77 82.39 76.68 80.54 5.4M
2021-09-29 75.29 78.49 73.59 75.84 5.7M
2021-09-28 81.07 81.96 75.74 76.32 8.3M
2021-09-27 84.99 85.27 78.43 81.96 6.2M
2021-09-24 88.56 89.29 83.65 84.64 5.2M
2021-09-23 90.36 91.75 86.29 89.01 6.0M
2021-09-22 89.44 92.00 87.72 89.63 5.6M
2021-09-17 105.71 105.71 91.43 92.33 15.3M
2021-09-16 116.75 117.09 104.20 106.43 6.4M
2021-09-15 114.97 117.76 110.75 116.11 4.1M
2021-09-14 114.29 117.81 110.71 115.36 5.1M
2021-09-13 114.71 117.99 113.71 116.79 4.2M
2021-09-10 102.49 118.21 98.63 115.71 10.1M
2021-09-09 104.29 108.50 100.71 102.90 4.1M
2021-09-08 105.71 107.78 103.63 104.78 4.4M
2021-09-07 97.86 105.71 97.86 104.66 5.4M
2021-09-06 99.36 102.50 90.36 97.77 5.0M
2021-09-03 105.71 108.57 97.13 98.21 7.8M
2021-09-02 96.18 108.32 95.71 107.64 8.9M
2021-09-01 96.64 106.15 95.71 96.68 10.5M
2021-08-31 97.14 99.44 92.86 97.14 7.0M
2021-08-30 100.00 102.86 94.91 95.67 8.0M
2021-08-27 97.14 103.92 93.65 101.27 9.1M
2021-08-26 99.27 102.42 95.63 98.18 10.2M
2021-08-25 90.71 102.71 88.71 97.90 15.3M
2021-08-24 85.00 95.24 85.00 91.00 18.6M
2021-08-23 77.51 88.58 76.21 84.20 14.0M
2021-08-20 78.71 81.35 76.48 77.86 9.1M
2021-08-19 77.65 82.06 76.11 79.43 10.6M
2021-08-18 75.50 78.14 74.39 76.50 9.3M
2021-08-17 75.71 78.27 73.71 74.07 8.3M
2021-08-16 84.06 84.06 75.72 77.36 14.4M
2021-08-13 86.43 90.71 82.56 85.43 18.3M
2021-08-12 77.12 89.76 76.86 86.29 25.2M
2021-08-11 74.64 80.19 74.64 77.00 20.2M
2021-08-10 76.79 79.20 72.34 73.49 18.6M
2021-08-09 78.58 81.79 72.28 78.82 27.4M
2021-08-06 87.14 90.13 82.11 82.14 31.0M
2021-08-05 89.37 94.21 76.36 86.90 54.4M