Shanghai - Delayed Quote
CNY
Minmetals New Energy Materials(Hunan)Co.,Ltd. (688779.SS)
6.40
-0.06
(-0.93%)
At close: October 30 at 3:00:01 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.42
6.64
6.33
6.40
6.40
21,413,658
Oct 29, 2026
6.64
6.69
6.44
6.46
6.46
17,918,644
Oct 28, 2026
6.65
6.77
6.62
6.68
6.68
16,882,533
Oct 27, 2026
6.86
6.88
6.59
6.59
6.59
14,207,913
Oct 26, 2026
6.75
6.86
6.66
6.80
6.80
17,052,485
Oct 23, 2026
6.61
6.81
6.37
6.80
6.80
27,078,652
Oct 22, 2026
6.72
6.78
6.61
6.61
6.61
19,219,223
Oct 21, 2026
6.82
6.85
6.66
6.74
6.74
19,181,612
Oct 20, 2026
6.73
6.86
6.70
6.81
6.81
19,310,345
Oct 19, 2026
6.90
6.95
6.68
6.75
6.75
29,912,195
Oct 16, 2026
7.11
7.21
6.88
6.95
6.95
41,351,049
Oct 15, 2026
7.16
7.36
7.14
7.18
7.18
29,670,420
Oct 14, 2026
7.55
7.73
7.29
7.39
7.39
29,991,319
Oct 13, 2026
7.76
7.81
7.28
7.50
7.50
39,901,743
Oct 12, 2026
7.97
8.23
7.82
7.84
7.84
38,195,924
Oct 9, 2026
7.65
8.12
7.60
8.00
8.00
58,303,481
Oct 8, 2026
7.45
7.72
7.41
7.64
7.64
26,753,455
Sep 30, 2026
7.35
7.55
7.30
7.45
7.45
17,676,384
Sep 29, 2026
7.24
7.39
7.15
7.32
7.32
17,447,600
Sep 28, 2026
7.44
7.48
7.08
7.17
7.17
23,767,038
Sep 24, 2026
7.60
7.81
7.44
7.44
7.44
14,790,403
Sep 23, 2026
7.56
7.67
7.53
7.63
7.63
15,368,413
Sep 22, 2026
7.61
7.66
7.50
7.57
7.57
19,441,431
Sep 21, 2026
7.72
7.77
7.53
7.58
7.58
25,594,878
Sep 18, 2026
7.71
7.75
7.68
7.74
7.74
9,789,847
Sep 17, 2026
7.74
7.80
7.63
7.64
7.64
12,919,302
Sep 16, 2026
7.60
7.83
7.56
7.80
7.80
20,693,347
Sep 15, 2026
7.60
7.68
7.54
7.56
7.56
11,521,820
Sep 14, 2026
7.39
7.63
7.37
7.62
7.62
15,774,578
Sep 11, 2026
7.60
7.62
7.34
7.44
7.44
17,796,739
Sep 10, 2026
7.71
7.72
7.57
7.67
7.67
10,934,705
Sep 9, 2026
7.69
7.78
7.66
7.73
7.73
12,943,534
Sep 8, 2026
7.62
7.72
7.57
7.70
7.70
12,750,715
Sep 7, 2026
7.75
7.80
7.62
7.63
7.63
15,716,830
Sep 4, 2026
7.85
7.99
7.70
7.74
7.74
16,023,654
Sep 3, 2026
7.84
7.90
7.78
7.81
7.81
11,565,223
Sep 2, 2026
7.96
8.00
7.73
7.81
7.81
20,662,945
Sep 1, 2026
8.01
8.08
7.94
8.03
8.03
19,266,863
Aug 31, 2026
8.05
8.09
7.93
8.00
8.00
18,630,278
Aug 28, 2026
8.12
8.21
8.06
8.07
8.07
16,294,059
Aug 27, 2026
8.12
8.20
8.01
8.16
8.16
21,441,621
Aug 26, 2026
8.02
8.23
8.00
8.16
8.16
21,745,217
Aug 25, 2026
8.12
8.17
7.93
8.04
8.04
22,322,877
Aug 24, 2026
8.13
8.26
8.06
8.15
8.15
29,082,213
Aug 21, 2026
8.09
8.32
7.98
8.16
8.16
32,453,294
Aug 20, 2026
8.25
8.27
8.02
8.13
8.13
38,469,550
Aug 19, 2026
8.47
8.67
8.13
8.14
8.14
43,054,725
Aug 18, 2026
8.42
8.78
8.41
8.55
8.55
71,374,514
Aug 17, 2026
7.87
8.09
7.78
8.07
8.07
29,964,738
Aug 14, 2026
7.83
7.99
7.80
7.87
7.87
19,280,684
Aug 13, 2026
7.99
8.04
7.81
7.83
7.83
20,588,705
Aug 12, 2026
7.92
8.10
7.92
7.98
7.98
16,371,169
Aug 11, 2026
8.00
8.03
7.93
7.97
7.97
16,478,193
Aug 10, 2026
7.99
8.15
7.92
8.01
8.01
29,912,075
Aug 7, 2026
7.80
8.05
7.78
7.89
7.89
26,191,050
Aug 6, 2026
7.83
7.93
7.80
7.84
7.84
23,115,488
Aug 5, 2026
7.83
7.99
7.81
7.88
7.88
26,307,118
Aug 4, 2026
7.90
7.98
7.80
7.82
7.82
23,551,817
Aug 3, 2026
7.57
7.89
7.52
7.86
7.86
26,255,067
Jul 31, 2026
7.68
7.77
7.56
7.62
7.62
31,454,965
Jul 30, 2026
7.47
7.71
7.42
7.60
7.60
27,707,109
Jul 29, 2026
7.25
7.63
7.14
7.52
7.52
36,394,060
Jul 28, 2026
7.15
7.38
7.12
7.25
7.25
23,367,237
Jul 27, 2026
7.02
7.31
6.91
7.25
7.25
29,853,486
Jul 24, 2026
7.55
7.55
6.99
7.01
7.01
45,233,513
Jul 23, 2026
6.88
7.42
6.88
7.37
7.37
40,762,903
Jul 22, 2026
7.04
7.11
6.88
6.90
6.90
26,745,672
Jul 21, 2026
6.84
7.08
6.81
7.04
7.04
33,482,524
Jul 20, 2026
6.86
7.04
6.70
6.90
6.90
37,370,857
Jul 17, 2026
7.02
7.03
6.67
6.69
6.69
26,278,826
Jul 16, 2026
7.12
7.14
6.96
7.01
7.01
23,490,677
Jul 15, 2026
7.12
7.35
7.07
7.16
7.16
21,004,882
Jul 14, 2026
7.10
7.18
6.95
7.11
7.11
24,406,123
Jul 13, 2026
7.43
7.54
7.11
7.14
7.14
28,612,933
Jul 10, 2026
7.61
7.68
7.48
7.48
7.48
28,754,422
Jul 9, 2026
7.70
7.86
7.46
7.61
7.61
32,236,702
Jul 8, 2026
8.49
8.49
7.82
7.83
7.83
47,132,236
Jul 7, 2026
8.24
8.89
8.23
8.37
8.37
63,537,706
Jul 6, 2026
7.99
8.31
7.89
8.04
8.04
36,345,586
Jul 3, 2026
8.04
8.10
7.82
7.95
7.95
29,358,996
Jul 2, 2026
7.99
8.22
7.92
7.94
7.94
27,134,561
Jul 1, 2026
8.18
8.22
7.88
8.05
8.05
33,427,135
Jun 30, 2026
7.88
8.20
7.84
8.11
8.11
27,462,405
Jun 29, 2026
7.80
7.94
7.52
7.89
7.89
37,863,463
Jun 26, 2026
8.41
8.42
7.87
7.87
7.87
31,841,647
Jun 25, 2026
8.55
8.64
8.38
8.44
8.44
24,898,872
Jun 24, 2026
8.71
8.80
8.46
8.64
8.64
25,164,773
Jun 23, 2026
9.12
9.15
8.67
8.74
8.74
29,879,003
Jun 22, 2026
8.66
9.20
8.51
9.18
9.18
44,379,580
Jun 18, 2026
0.04137
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 18, 2026
8.90
9.05
8.76
8.81
8.81
28,515,681
Jun 17, 2026
9.18
9.21
8.90
8.96
8.92
32,517,754
Jun 16, 2026
9.05
9.31
8.89
9.21
9.17
32,746,163
Jun 15, 2026
8.79
9.03
8.73
8.98
8.94
39,295,604
Jun 12, 2026
8.60
8.87
8.47
8.66
8.62
52,111,201
Jun 11, 2026
8.47
9.01
8.37
8.46
8.42
62,995,158
Jun 10, 2026
8.20
8.49
8.19
8.46
8.42
37,931,437
Jun 9, 2026
8.11
8.30
7.95
8.26
8.22
25,247,853
Jun 8, 2026
8.23
8.36
7.92
8.07
8.03
31,551,702
Jun 5, 2026
8.37
8.53
8.21
8.36
8.32
27,816,550
Jun 4, 2026
8.53
8.64
8.36
8.41
8.37
25,583,390
Jun 3, 2026
8.61
8.79
8.49
8.58
8.54
23,471,633
Jun 2, 2026
8.92
8.99
8.58
8.64
8.60
28,345,644
Jun 1, 2026
8.86
9.19
8.85
8.92
8.88
30,397,278
May 29, 2026
9.13
9.21
8.80
8.85
8.81
32,101,982
May 28, 2026
9.11
9.25
8.91
9.13
9.09
29,276,814
May 27, 2026
9.42
9.57
9.05
9.10
9.06
31,969,353
May 26, 2026
9.40
9.52
9.28
9.36
9.32
23,887,528
May 25, 2026
9.70
9.75
9.29
9.42
9.38
39,496,948
May 22, 2026
9.69
9.74
9.48
9.68
9.64
22,602,150
May 21, 2026
9.93
10.23
9.50
9.51
9.47
41,866,275
May 20, 2026
9.79
10.00
9.67
9.91
9.86
30,281,476
May 19, 2026
9.85
9.93
9.59
9.87
9.82
26,393,693
May 18, 2026
9.77
10.02
9.61
9.92
9.87
25,680,370
May 15, 2026
10.06
10.26
9.80
9.86
9.81
40,335,439
May 14, 2026
10.34
10.42
10.02
10.04
9.99
30,263,944
May 13, 2026
10.21
10.42
10.09
10.35
10.30
26,488,956
May 12, 2026
10.50
10.51
10.11
10.19
10.14
39,087,148
May 11, 2026
10.77
10.84
10.30
10.45
10.40
50,850,728
May 8, 2026
10.98
11.27
10.66
10.66
10.61
55,841,358
May 7, 2026
11.17
11.19
10.81
11.06
11.01
50,268,391
May 6, 2026
10.92
11.23
10.64
11.18
11.13
71,596,956
Apr 30, 2026
11.17
11.34
10.73
10.80
10.75
55,281,906
Apr 29, 2026
11.00
11.34
10.43
11.27
11.22
78,953,865
Apr 28, 2026
11.36
11.52
11.21
11.41
11.36
43,376,012
Apr 27, 2026
11.35
11.54
11.08
11.23
11.18
31,449,630
Apr 24, 2026
10.90
11.34
10.87
11.25
11.20
40,827,608
Apr 23, 2026
11.09
11.25
10.75
10.96
10.91
33,723,528
Apr 22, 2026
10.93
11.43
10.92
11.16
11.11
35,488,455
Apr 21, 2026
10.98
11.15
10.71
10.96
10.91
32,767,589
Apr 20, 2026
11.00
11.08
10.86
10.92
10.87
24,919,496
Apr 17, 2026
10.86
11.13
10.82
11.05
11.00
30,315,926
Apr 16, 2026
10.75
11.06
10.69
10.92
10.87
27,856,523
Apr 15, 2026
11.17
11.19
10.67
10.72
10.67
38,135,447
Apr 14, 2026
11.01
11.20
10.91
11.16
11.11
33,723,608
Apr 13, 2026
10.74
10.99
10.69
10.92
10.87
28,475,608
Apr 10, 2026
10.72
11.10
10.71
10.76
10.71
30,068,100
Apr 9, 2026
10.74
10.81
10.50
10.69
10.64
22,200,319
Apr 8, 2026
10.60
10.79
10.51
10.76
10.71
27,887,962
Apr 7, 2026
10.29
10.58
10.26
10.31
10.26
19,093,876
Apr 3, 2026
10.32
10.40
9.85
10.30
10.25
31,296,345
Apr 2, 2026
10.56
10.62
10.24
10.32
10.27
22,519,296
Apr 1, 2026
10.60
10.75
10.45
10.56
10.51
22,494,854
Mar 31, 2026
10.67
10.68
10.30
10.41
10.36
30,733,194
Mar 30, 2026
10.85
10.89
10.41
10.67
10.62
32,464,350
Mar 27, 2026
10.60
11.07
10.54
10.93
10.88
35,458,200
Mar 26, 2026
10.76
11.16
10.66
10.72
10.67
36,491,254
Mar 25, 2026
10.71
10.88
10.55
10.77
10.72
32,753,636
Mar 24, 2026
10.66
10.82
10.12
10.62
10.57
37,263,397
Mar 23, 2026
10.61
11.11
10.30
10.43
10.38
52,620,174
Mar 20, 2026
10.79
11.22
10.72
10.76
10.71
43,247,587
Mar 19, 2026
11.00
11.09
10.65
10.74
10.69
38,840,932
Mar 18, 2026
11.35
11.40
10.96
11.14
11.09
35,875,888
Mar 17, 2026
11.94
12.04
11.26
11.31
11.26
38,087,134
Mar 16, 2026
11.79
12.03
11.72
11.88
11.83
32,476,158
Mar 13, 2026
12.22
12.40
11.80
11.90
11.85
41,540,360
Mar 12, 2026
12.36
12.55
12.10
12.26
12.20
44,029,636
Mar 11, 2026
11.64
12.78
11.64
12.45
12.39
73,245,326
Mar 10, 2026
11.37
11.84
11.35
11.66
11.61
45,155,017
Mar 9, 2026
11.03
11.33
10.81
11.24
11.19
39,377,152
Mar 6, 2026
11.04
11.40
10.83
11.30
11.25
42,846,176
Mar 5, 2026
11.00
11.24
10.91
11.07
11.02
45,053,428
Mar 4, 2026
10.75
10.99
10.60
10.76
10.71
52,923,927
Mar 3, 2026
11.68
11.73
10.83
10.85
10.80
76,352,779
Mar 2, 2026
11.39
11.92
11.38
11.75
11.70
57,537,276
Feb 27, 2026
11.49
11.62
11.28
11.55
11.50
38,766,453
Feb 26, 2026
11.71
11.85
11.43
11.55
11.50
53,380,657
Feb 25, 2026
10.66
11.83
10.63
11.67
11.62
79,935,231
Feb 24, 2026
10.50
10.95
10.50
10.65
10.60
42,666,174
Feb 13, 2026
10.45
10.50
10.28
10.35
10.30
29,082,670
Feb 12, 2026
10.20
10.48
10.03
10.42
10.37
36,283,629
Feb 11, 2026
9.90
10.32
9.85
10.19
10.14
41,476,989
Feb 10, 2026
9.92
10.04
9.85
9.90
9.85
23,249,821
Feb 9, 2026
10.11
10.24
9.93
9.97
9.92
35,827,869
Feb 6, 2026
9.58
10.11
9.40
9.91
9.86
45,363,735
Feb 5, 2026
9.84
9.86
9.58
9.67
9.63
34,617,105
Feb 4, 2026
9.77
9.96
9.68
9.91
9.86
36,338,840
Feb 3, 2026
9.73
9.84
9.54
9.82
9.77
39,457,535
Feb 2, 2026
9.84
10.01
9.50
9.56
9.52
60,935,669
Jan 30, 2026
10.51
10.60
9.69
9.97
9.92
85,131,690
Jan 29, 2026
10.71
11.03
10.41
10.61
10.56
69,862,580
Jan 28, 2026
10.71
10.79
10.38
10.70
10.65
61,616,821
Jan 27, 2026
10.71
10.99
10.24
10.72
10.67
90,671,985
Jan 26, 2026
10.49
11.47
10.23
10.92
10.87
148,390,926
Jan 23, 2026
9.71
9.95
9.51
9.90
9.85
68,968,467
Jan 22, 2026
9.77
9.95
9.52
9.58
9.54
55,642,365
Jan 21, 2026
9.85
9.96
9.61
9.76
9.71
70,493,870
Jan 20, 2026
9.60
10.02
9.50
9.91
9.86
105,431,971
Jan 19, 2026
8.98
9.72
8.91
9.61
9.57
101,185,346
Jan 16, 2026
8.78
9.10
8.73
8.96
8.92
73,717,592
Jan 15, 2026
8.68
9.19
8.58
8.73
8.69
71,592,710
Jan 14, 2026
8.15
8.88
8.15
8.60
8.56
100,198,340
Jan 13, 2026
8.16
8.38
8.06
8.19
8.15
51,985,259
Jan 12, 2026
8.20
8.39
8.13
8.20
8.16
60,764,644
Jan 9, 2026
7.90
8.38
7.86
8.11
8.07
58,722,575
Jan 8, 2026
7.92
8.07
7.86
7.91
7.87
36,932,703
Jan 7, 2026
8.00
8.15
7.90
7.93
7.89
42,689,522
Jan 6, 2026
7.80
8.07
7.80
7.99
7.95
54,540,995
Jan 5, 2026
7.55
7.76
7.49
7.73
7.69
41,047,381
Dec 31, 2025
7.60
7.68
7.48
7.49
7.46
25,804,231
Dec 30, 2025
7.50
7.69
7.38
7.57
7.54
38,849,608
Dec 29, 2025
7.84
7.85
7.56
7.60
7.56
46,297,680
Dec 26, 2025
7.68
7.94
7.60
7.82
7.78
64,565,138
Dec 25, 2025
7.40
7.67
7.33
7.60
7.56
43,853,692
Dec 24, 2025
7.09
7.50
7.09
7.47
7.44
61,946,042
Dec 23, 2025
6.94
7.20
6.91
7.12
7.09
44,611,004
Dec 22, 2025
6.91
7.01
6.91
6.94
6.91
26,428,550
Dec 19, 2025
6.86
6.96
6.84
6.90
6.87
25,593,943
Dec 18, 2025
6.90
6.96
6.82
6.82
6.79
20,688,247
Dec 17, 2025
6.77
6.96
6.73
6.92
6.89
27,008,797
Dec 16, 2025
6.86
6.86
6.68
6.74
6.71
26,887,607
Dec 15, 2025
6.92
6.97
6.82
6.84
6.81
29,519,305
Dec 12, 2025
7.09
7.13
6.90
6.97
6.94
46,550,525
Dec 11, 2025
7.16
7.21
7.05
7.05
7.02
26,961,630
Dec 10, 2025
7.15
7.24
7.05
7.13
7.10
26,318,798
Dec 9, 2025
7.22
7.26
7.10
7.13
7.10
23,431,596
Dec 8, 2025
7.21
7.31
7.15
7.27
7.24
31,278,480
Dec 5, 2025
7.09
7.20
6.97
7.18
7.15
26,942,234
Dec 4, 2025
7.12
7.19
7.03
7.07
7.04
25,370,482
Dec 3, 2025
7.28
7.36
7.08
7.12
7.09
33,198,359
Dec 2, 2025
7.42
7.44
7.25
7.27
7.24
33,864,916
Dec 1, 2025
7.51
7.69
7.38
7.45
7.42
47,891,918
Nov 28, 2025
7.20
7.59
7.18
7.58
7.55
54,562,181
Nov 27, 2025
7.08
7.36
7.07
7.21
7.18
45,302,385
Nov 26, 2025
7.26
7.26
7.08
7.09
7.06
37,585,203
Nov 25, 2025
7.09
7.31
7.02
7.25
7.22
48,021,172
Nov 24, 2025
7.21
7.24
6.93
7.03
7.00
54,526,972
Nov 21, 2025
7.80
7.89
7.02
7.02
6.99
92,375,641
Nov 20, 2025
8.19
8.39
7.90
7.94
7.90
62,678,644
Nov 19, 2025
8.38
8.59
8.15
8.20
8.16
66,114,136
Nov 18, 2025
9.03
9.08
8.31
8.40
8.36
118,798,948
Nov 17, 2025
9.01
9.44
8.86
9.08
9.04
97,085,162
Nov 14, 2025
8.65
9.33
8.64
9.01
8.97
137,856,565
Nov 13, 2025
7.81
9.38
7.81
8.87
8.83
194,951,542
Nov 12, 2025
7.86
8.02
7.62
7.87
7.83
82,501,734
Nov 11, 2025
7.46
8.06
7.44
7.86
7.82
99,564,609
Nov 10, 2025
7.55
7.66
7.38
7.47
7.44
59,382,422
Nov 7, 2025
7.21
7.59
7.09
7.48
7.45
67,360,394
Nov 6, 2025
7.19
7.38
7.08
7.24
7.21
36,297,000
Nov 5, 2025
6.83
7.20
6.82
7.15
7.12
49,097,882
Nov 4, 2025
7.02
7.12
6.86
6.91
6.88
31,924,839
Nov 3, 2025
7.20
7.28
6.94
7.08
7.05
50,633,459
Oct 31, 2025
7.16
7.54
7.13
7.25
7.22
66,041,461
Oct 30, 2025
7.04
7.34
7.02
7.20
7.17
55,946,477
