XTC New Energy Materials

厦钨新能 SH688778 Forward-adjusted STAR

43.87 +1.70 (+4.03%)

Sectors

ThemeFujian FTZ -0.38% IndustryBatteries +0.82% RegionFujian -0.15%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

41.94

High

44.58

Low

41.70

Prev close

42.17

Amplitude

6.83%

Volume

1.0B

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

42.37

MA10

43.36

MA20

43.73

MA60

45.52

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	41.94	44.58	41.70	43.87	1B
2	2026-09-29	40.65	42.54	40.45	42.17	779M
3	2026-09-28	41.96	42.10	40.00	40.35	516M
4	2026-09-24	43.21	43.57	42.13	42.15	349M
5	2026-09-23	43.28	43.57	42.85	43.33	316M
6	2026-09-22	43.24	44.47	43.09	43.18	611M
7	2026-09-21	44.96	45.23	43.06	43.60	705M
8	2026-09-18	44.76	45.50	44.50	45.22	399M
9	2026-09-17	44.99	45.60	44.25	44.37	389M
10	2026-09-16	45.19	45.80	43.81	45.37	801M
11	2026-09-15	42.55	46.16	42.36	45.18	1B
12	2026-09-14	41.76	42.81	41.27	42.41	382M

52W

Data range

40.00 6.2% 101.98

High/low over the last 250 trading days, and where the price sits.

← Stocks