Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shanghai - Delayed Quote CNY

Xi'an Manareco New Materials Co.,Ltd (688550.SS)

38.19
+0.03
+(0.08%)
As of 11:29:58 AM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
May 6, 202538.1538.3137.5038.1938.191,907,116
Apr 30, 202536.9839.6636.9338.1638.164,922,453
Apr 29, 202536.4337.3136.3736.8036.801,933,834
Apr 28, 202536.3236.9235.7136.7336.734,570,777
Apr 25, 202535.1136.3835.0535.7835.783,358,717
Apr 24, 202534.8535.1834.5235.0435.042,376,318
Apr 23, 202535.3135.3134.3134.9534.952,816,277
Apr 22, 202534.8635.6734.1535.0335.034,920,099
Apr 21, 202536.6236.9534.6835.1935.198,566,739
Apr 18, 202536.9438.1536.6137.5937.593,094,001
Apr 17, 202536.5937.5536.5036.9436.941,582,552
Apr 16, 202537.7037.8636.6337.0337.031,936,837
Apr 15, 202537.7038.1737.3137.7737.772,108,461
Apr 14, 202538.0038.6837.3037.9337.933,760,568
Apr 11, 202535.2037.7835.1337.4037.403,934,591
Apr 10, 202535.2237.0435.2235.8235.823,996,672
Apr 9, 202532.7034.9331.5034.5034.504,389,662
Apr 8, 202534.8335.5932.8633.5233.525,505,432
Apr 7, 202534.0036.7233.8034.3834.385,187,980
Apr 3, 202539.4539.8738.5439.1939.193,003,203
Apr 2, 202539.2440.4039.0339.9139.914,732,323
Apr 1, 202539.2639.9038.4239.2739.273,270,236
Mar 31, 202539.3539.8038.9239.2639.262,966,413
Mar 28, 202538.7139.9838.5139.3639.364,009,079
Mar 27, 202538.4739.3838.3039.0039.002,718,732
Mar 26, 202538.4138.9537.9638.5238.522,410,222
Mar 25, 202538.4039.0737.4138.4538.454,295,205
Mar 24, 202538.7039.3337.4138.2938.293,686,056
Mar 21, 202538.4040.3638.3938.7738.773,962,244
Mar 20, 202539.0539.4038.1338.8538.854,573,300
Mar 19, 202539.7939.8938.9539.4139.412,847,324
Mar 18, 202538.8740.4238.5039.8939.895,447,223
Mar 17, 202538.9839.0238.0438.6938.692,791,166
Mar 14, 202538.6039.1237.7238.7738.775,394,359
Mar 13, 202538.0039.1837.2038.3538.356,738,385
Mar 12, 202537.8037.8937.0137.6437.644,701,357
Mar 11, 202535.5337.9935.5037.3537.358,000,637
Mar 10, 202535.1536.3835.0036.1836.185,282,840
Mar 7, 202535.0036.0634.7035.3935.395,577,749
Mar 6, 202535.3035.4734.8035.1035.104,269,373
Mar 5, 202535.0035.4734.5135.1835.184,680,532
Mar 4, 202533.4835.0833.4134.9434.947,001,265
Mar 3, 202532.1134.0531.9033.8033.807,272,879
Feb 28, 202533.9933.9931.8032.0732.074,736,645
Feb 27, 202533.2533.5732.5032.7432.743,608,565
Feb 26, 202533.7833.8332.9833.2533.253,765,465
Feb 25, 202533.1234.0933.1233.4033.404,062,267
Feb 24, 202534.6535.0033.7334.1234.125,161,790
Feb 21, 202534.4834.9034.1834.5734.575,702,117
Feb 20, 202534.2034.6833.8034.4934.495,360,677
Feb 19, 202534.5934.5933.5934.2634.267,755,074
Feb 18, 202531.9134.8331.6534.2434.2410,094,671
Feb 17, 202532.4032.8331.0532.0332.036,737,376
Feb 14, 202532.0332.6231.0031.8731.874,305,053
Feb 13, 202532.4032.6531.8832.2232.223,169,463
Feb 12, 202532.4232.7231.9132.4932.492,970,207
Feb 11, 202532.7932.8332.1832.7232.721,746,904
Feb 10, 202532.3533.3731.7832.8432.844,408,632
Feb 7, 202532.8232.9031.9332.2332.235,364,713
Feb 6, 202532.2332.9131.9032.8432.842,726,405
Feb 5, 202532.3432.7131.9032.1032.103,007,100
Jan 27, 202532.7733.1832.2132.3532.352,765,568
Jan 24, 202531.9832.8631.8032.8032.803,608,103
Jan 23, 202532.6932.7531.5931.7931.792,887,597
Jan 22, 202532.9533.0132.3232.4732.471,651,964
Jan 21, 202532.5333.0832.3033.0233.022,651,848
Jan 20, 202532.6033.1232.4632.6032.603,175,821
Jan 17, 202531.8633.0731.8332.5832.583,426,411
Jan 16, 202532.2832.9331.8232.1832.183,972,005
Jan 15, 202531.5731.9231.0231.7531.751,458,090
Jan 14, 202530.3431.6630.3331.5731.572,107,358
Jan 13, 202530.3730.8029.8830.3030.302,027,126
Jan 10, 202530.4931.8030.3130.5430.543,473,218
Jan 9, 202529.7530.9929.5030.5530.553,030,444
Jan 8, 202529.2630.3528.7229.9729.972,668,310
Jan 7, 202528.4329.4028.2229.3729.372,281,029
Jan 6, 202528.7028.9027.8228.2828.283,255,347
Jan 3, 202530.2830.5428.5128.8428.845,306,017
Jan 2, 202531.5031.5729.9930.2930.293,369,539
Dec 31, 202432.1532.4931.0131.2931.292,706,880
Dec 30, 202432.0533.1331.8832.1732.173,035,101
Dec 27, 202431.5032.2931.3832.0332.032,824,232
Dec 26, 202431.4331.8030.9131.5331.531,940,917
Dec 25, 202432.1532.3831.1831.4731.472,222,285
Dec 24, 202431.2932.2431.2932.0332.033,292,410
Dec 23, 202432.0932.4931.2031.2631.263,041,334
Dec 20, 202431.6632.4830.8332.0032.004,319,994
Dec 19, 202431.5332.2831.5032.1132.113,082,964
Dec 18, 202430.4032.2529.9132.0032.005,299,981
Dec 17, 202431.0331.4030.1230.3330.334,435,686
Dec 16, 202432.6033.4030.8031.2231.224,577,390
Dec 13, 202432.2134.0131.7132.6932.694,916,009
Dec 12, 202432.3432.6132.0632.3732.371,657,127
Dec 11, 202432.3132.7932.0632.2932.292,054,971
Dec 10, 202433.3133.6032.2232.3032.302,950,913
Dec 9, 202432.3033.0032.2232.4532.452,437,340
Dec 6, 202432.5632.5632.0132.3032.302,339,341
Dec 5, 202432.5332.8632.2332.4232.421,606,378
Dec 4, 202432.5233.0332.3732.5832.582,823,278
Dec 3, 202432.7233.0432.4132.6432.642,934,733
Dec 2, 202432.1233.0032.0232.6332.634,073,854
Nov 29, 202431.8032.7831.6832.2532.253,109,646
Nov 28, 202432.2132.7431.7331.9131.912,170,666
Nov 27, 202431.6532.2130.6232.2132.213,337,481
Nov 26, 202431.1633.0230.8031.9731.975,005,413
Nov 25, 202430.7831.2530.3631.2131.212,805,652
Nov 22, 202431.5532.0730.3730.5030.503,302,215
Nov 21, 202431.6831.7830.8531.4531.453,098,029
Nov 20, 202431.4831.9931.1331.7931.793,150,300
Nov 19, 202431.0031.6230.4531.4831.483,032,812
Nov 18, 202431.6032.0230.6030.8830.883,541,116
Nov 15, 202432.4032.8631.4831.5531.553,231,827
Nov 14, 202434.0234.5031.8032.2532.255,740,194
Nov 13, 202434.0134.7433.3834.4534.453,262,433
Nov 12, 202435.6735.6733.7334.1734.173,430,517
Nov 11, 202433.1035.0833.0034.8834.884,897,161
Nov 8, 202433.0534.0032.8633.1033.103,985,152
Nov 7, 202432.4632.7931.9632.7032.703,779,591
Nov 6, 202433.5833.8432.5632.9532.953,563,658
Nov 5, 202433.8634.4733.2433.3833.384,820,229
Nov 4, 202431.1133.9531.0333.3933.396,681,141
Nov 1, 202432.0132.5230.8031.0331.035,731,688
Oct 31, 202431.0032.5530.4032.5232.526,184,609
Oct 30, 202431.1731.6530.5130.7030.704,694,739
Oct 29, 202431.9932.0530.5031.0031.005,559,799
Oct 28, 202432.0032.4630.7031.3331.335,218,474
Oct 25, 202430.1931.1530.0330.6030.604,960,830
Oct 24, 202430.0130.3529.3930.2230.224,853,378
Oct 23, 202430.2032.0430.0030.2130.219,061,226
Oct 22, 202430.6730.9129.6130.2830.286,496,576
Oct 21, 202428.3031.0628.2530.1930.1910,176,573
Oct 18, 202427.2328.5627.0128.0728.076,491,756
Oct 17, 202426.6627.9026.4627.2327.235,614,314
Oct 16, 202426.0627.3926.0226.6026.604,284,062
Oct 15, 202426.9327.4026.2126.5126.516,734,478
Oct 14, 202424.5027.1324.5026.8026.809,133,084
Oct 11, 202425.4625.5523.4624.0824.085,597,729
Oct 10, 202426.2726.6625.4425.6625.664,470,553
Oct 9, 202427.7027.9826.0026.0226.027,527,120
Oct 8, 202429.0029.4526.0028.2928.2911,190,415
Sep 30, 202424.5025.3723.0524.9324.937,829,159
Sep 27, 202420.9921.7720.8021.7021.702,692,904
Sep 26, 202419.7120.5719.6620.5520.552,191,656
Sep 25, 202419.7520.1219.6319.7619.763,081,554
Sep 24, 202418.6019.4618.5919.4519.452,641,403
Sep 23, 202418.5718.7918.3418.5418.541,527,269
Sep 20, 202418.6218.7918.3818.4818.481,102,219
Sep 19, 202418.6019.1718.5618.7318.731,992,929
Sep 18, 202418.2518.9218.2318.6918.692,004,581
Sep 13, 202418.8018.9618.2318.2518.251,706,726
Sep 12, 202419.0219.2918.7218.7518.751,264,321
Sep 11, 202419.1419.2818.9019.0319.031,556,309
Sep 10, 202419.3619.4018.6719.1619.162,070,805
Sep 9, 202419.3519.7019.2419.3619.362,005,607
Sep 6, 202419.9020.0619.3619.3819.382,163,903
Sep 5, 2024 0.12 Dividend
Sep 5, 202420.2520.3419.8220.0620.062,351,328
Sep 4, 202420.2120.6019.8320.3520.232,594,914
Sep 3, 202419.8920.4219.8020.2320.112,198,835
Sep 2, 202420.6821.1719.6819.7619.643,058,681
Aug 30, 202420.0621.2320.0520.8220.703,374,956
Aug 29, 202419.4020.2119.4020.1320.012,192,889
Aug 28, 202419.0619.7119.0619.6019.481,241,902
Aug 27, 202419.5019.6619.1819.2419.131,309,408
Aug 26, 202419.5119.8119.4519.6519.531,398,871
Aug 23, 202419.5619.7519.4019.6519.531,163,109
Aug 22, 202419.6519.8819.4119.5519.431,244,130
Aug 21, 202419.8620.0919.6919.7519.631,447,778
Aug 20, 202420.5020.7719.8019.8219.702,348,308
Aug 19, 202420.9020.9720.5320.5520.431,911,256
Aug 16, 202421.1021.4520.8620.8820.763,010,198
Aug 15, 202420.9021.3220.6721.1120.992,065,305
Aug 14, 202421.2421.2420.7520.8020.681,611,463
Aug 13, 202421.1621.2320.8421.1321.011,530,589
Aug 12, 202421.4921.5520.9221.0520.931,801,189
Aug 9, 202421.7722.0421.3521.4721.342,056,388
Aug 8, 202421.4521.8321.2121.6221.491,869,677
Aug 7, 202421.3321.8321.3121.4521.321,492,825
Aug 6, 202421.3421.6721.2021.4521.321,567,997
Aug 5, 202422.0622.2821.2621.2821.152,551,719
Aug 2, 202422.1522.8022.0122.0821.952,396,633
Aug 1, 202422.4622.7922.0622.2522.122,952,146
Jul 31, 202421.5322.6221.5022.3722.242,902,292
Jul 30, 202421.5521.8921.1721.6421.511,537,679
Jul 29, 202421.9921.9921.3121.4521.321,665,259
Jul 26, 202421.9022.1921.4321.9821.852,121,615
Jul 25, 202421.6422.1721.4721.9021.771,553,230
Jul 24, 202422.3522.7621.7321.7721.643,019,825
Jul 23, 202423.3923.7922.3222.3422.214,568,321
Jul 22, 202422.2222.5721.9022.1121.981,431,454
Jul 19, 202421.7422.5721.5022.2222.091,823,009
Jul 18, 202422.3022.4921.4521.7921.662,146,987
Jul 17, 202423.0723.1422.2222.2522.121,772,491
Jul 16, 202422.3623.1822.1523.1823.041,930,445
Jul 15, 202422.8722.9822.5122.6222.491,089,986
Jul 12, 202423.5223.5222.7322.8822.752,073,333
Jul 11, 202422.7423.6322.5223.5223.382,190,149
Jul 10, 202422.8623.0822.2822.3922.261,708,206
Jul 9, 202422.2022.8922.1122.8522.721,571,651
Jul 8, 202422.9623.0822.0722.1422.011,145,988
Jul 5, 202422.5522.5522.5522.5522.42-
Jul 4, 202423.1523.3922.4522.5522.421,243,935
Jul 3, 202423.3023.8523.0823.2523.111,211,417
Jul 2, 202423.6324.1823.3523.3923.251,866,572
Jul 1, 202423.2023.7422.8523.7023.561,806,284
Jun 28, 202423.1023.9522.9023.1923.051,808,050
Jun 27, 202423.4023.5823.0523.0522.911,507,638
Jun 26, 202422.9023.5822.6523.5023.361,440,657
Jun 25, 202423.7323.8822.9023.0822.941,800,274
Jun 24, 202424.6024.8123.5023.6923.552,747,183
Jun 21, 202425.3125.3824.8324.8324.682,147,207
Jun 20, 202425.4526.3825.3025.5825.433,032,472
Jun 19, 202425.5625.7824.9025.4825.331,706,037
Jun 18, 202426.0526.4825.2125.5525.402,682,454
Jun 17, 202425.7526.0425.5025.8725.721,903,259
Jun 14, 2024 0.45 Dividend
Jun 14, 202426.4326.6925.5726.0025.852,218,162
Jun 14, 2024 1.3:1 Stock Splits
Jun 13, 202426.3527.2526.3126.6926.092,823,659
Jun 12, 202425.6826.3925.5226.2925.702,067,001
Jun 11, 202424.4925.7724.2325.6825.102,984,792
Jun 7, 202425.4225.7524.2424.4523.903,598,803
Jun 6, 202425.9026.2425.1125.2824.701,505,773
Jun 5, 202425.7526.3725.7225.7525.161,277,984
Jun 4, 202426.5226.5425.5925.7825.201,704,259
Jun 3, 202426.6527.1726.0026.4925.892,223,119
May 31, 202425.8526.8925.8526.5325.931,223,392
May 30, 202426.5226.8626.2726.7726.161,285,524
May 29, 202426.8327.2726.2426.8226.222,067,598
May 28, 202426.2327.0926.2326.6826.071,843,647
May 27, 202425.9526.5824.9726.5425.942,620,107
May 24, 202427.0827.1525.6425.7525.162,505,426
May 23, 202427.3127.7427.0127.2126.591,347,924
May 22, 202428.0428.0427.0927.4126.791,457,749
May 21, 202427.1028.0327.1027.7027.071,777,241
May 20, 202427.3028.0427.0627.3726.751,982,792
May 17, 202426.6527.2226.0127.2226.612,098,028
May 16, 202426.8627.3126.1226.5725.973,708,000
May 15, 202428.1628.4526.7226.7226.123,824,308
May 14, 202428.0129.2228.0128.2527.613,493,051
May 13, 202430.7730.7728.0028.6928.046,060,353
May 10, 202427.7827.7827.7827.7827.16-
May 9, 202427.7827.7827.7827.7827.16-
May 8, 202427.7827.7827.7827.7827.16-
May 7, 202427.7827.7827.7827.7827.16-
May 6, 202427.7827.7827.7827.7827.16-

Related Tickers

4770.TW Allied Supreme Corp.
236.00
-0.63%
 
4768.TWO Ingentec Corporation
113.00
+0.89%
 
5234.TW Daxin Materials Corporation
166.50
+3.73%
 
4772.TWO Taiwan Speciality Chemicals Corporation
178.50
+0.85%