Stock listing
Shanghai:688783 Xi'an ESWIN Material Technology Co., Ltd. (西安奕材) 股价
Follow Xi'an ESWIN Material Technology Co., Ltd. into a list and get an email when it puts out news.
Share price · SSE:688783
¥14.48 CNY -0.27 (-1.8%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ¥14.07 – ¥15.22 CNYOct 30, 2026
- Volume
- 76.64M sharesOct 30, 2026
- Market cap
- ¥58.47B CNYAt the close on Oct 30, 2026 · price × 4.04B shares outstanding
- 52-week range
- ¥14.07 – ¥66.83 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥776.7M CNYMedian day 22.08M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SSE:688783 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥14.48 | -0.27 | -1.8% | ¥14.48 | ¥15.22 | ¥14.07 | 76,641,751 | |
| ¥14.75 | -1.09 | -6.9% | ¥15.36 | ¥16.08 | ¥14.73 | 108,357,233 | |
| ¥15.84 | -3.29 | -17.2% | ¥17.48 | ¥17.99 | ¥15.30 | 161,233,053 | |
| ¥19.13 | -0.95 | -4.7% | ¥20.41 | ¥20.62 | ¥19.13 | 15,401,190 | |
| ¥20.08 | -1.17 | -5.5% | ¥20.55 | ¥20.87 | ¥20.05 | 16,693,704 | |
| ¥21.25 | +0.55 | +2.7% | ¥20.18 | ¥21.48 | ¥19.21 | 25,090,628 | |
| ¥20.70 | -1.02 | -4.7% | ¥21.52 | ¥21.95 | ¥20.64 | 18,452,545 | |
| ¥21.72 | -0.95 | -4.2% | ¥22.92 | ¥22.92 | ¥21.58 | 21,335,955 | |
| ¥22.67 | +0.58 | +2.6% | ¥21.78 | ¥23.23 | ¥21.78 | 21,787,534 | |
| ¥22.09 | +0.34 | +1.6% | ¥21.75 | ¥22.35 | ¥21.10 | 19,461,839 | |
| ¥21.75 | +0.30 | +1.4% | ¥23.00 | ¥23.15 | ¥21.45 | 22,056,502 | |
| ¥21.45 | -1.04 | -4.6% | ¥21.38 | ¥21.96 | ¥21.00 | 15,487,765 | |
| ¥22.49 | -0.66 | -2.9% | ¥23.13 | ¥23.66 | ¥22.40 | 11,955,491 | |
| ¥23.15 | -0.20 | -0.9% | ¥22.79 | ¥23.55 | ¥21.88 | 17,098,210 | |
| ¥23.35 | -0.70 | -2.9% | ¥23.88 | ¥24.25 | ¥23.08 | 12,918,035 | |
| ¥24.05 | -0.96 | -3.8% | ¥25.01 | ¥25.05 | ¥22.77 | 22,078,147 | |
| ¥25.01 | -1.91 | -7.1% | ¥26.98 | ¥27.56 | ¥24.88 | 21,288,294 | |
| ¥26.92 | -0.86 | -3.1% | ¥27.78 | ¥28.14 | ¥26.83 | 14,692,133 | |
| ¥27.78 | -0.03 | -0.1% | ¥27.56 | ¥28.54 | ¥27.51 | 16,723,782 | |
| ¥27.81 | -2.10 | -7.0% | ¥28.21 | ¥29.45 | ¥27.81 | 27,690,197 | |
| ¥29.91 | -0.09 | -0.3% | ¥30.95 | ¥31.77 | ¥29.59 | 40,973,719 | |
| ¥30.00 | +0.22 | +0.7% | ¥29.99 | ¥30.50 | ¥29.06 | 22,533,320 | |
| ¥29.78 | +0.50 | +1.7% | ¥29.99 | ¥30.50 | ¥29.45 | 26,038,983 | |
| ¥29.28 | -0.18 | -0.6% | ¥29.90 | ¥30.06 | ¥28.95 | 20,809,857 | |
| ¥29.46 | +1.49 | +5.3% | ¥28.80 | ¥30.12 | ¥28.34 | 30,022,176 | |
| ¥27.97 | -0.51 | -1.8% | ¥28.00 | ¥29.37 | ¥27.97 | 25,746,180 | |
| ¥28.48 | +1.94 | +7.3% | ¥26.55 | ¥29.51 | ¥26.20 | 36,399,571 | |
| ¥26.54 | +0.31 | +1.2% | ¥26.18 | ¥26.98 | ¥25.80 | 14,363,033 | |
| ¥26.23 | +0.33 | +1.3% | ¥25.40 | ¥26.80 | ¥24.97 | 14,075,117 | |
| ¥25.90 | -0.52 | -2.0% | ¥26.00 | ¥26.27 | ¥25.16 | 14,327,174 | |
| ¥26.42 | -0.48 | -1.8% | ¥26.60 | ¥26.97 | ¥26.42 | 9,479,722 | |
| ¥26.90 | -0.23 | -0.8% | ¥27.45 | ¥28.08 | ¥26.78 | 15,912,814 | |
| ¥27.13 | -0.84 | -3.0% | ¥28.04 | ¥28.25 | ¥27.02 | 18,360,866 | |
| ¥27.97 | +0.61 | +2.2% | ¥27.79 | ¥28.23 | ¥27.51 | 16,213,781 | |
| ¥27.36 | -1.43 | -5.0% | ¥29.37 | ¥29.38 | ¥27.07 | 20,216,963 | |
| ¥28.79 | -0.14 | -0.5% | ¥29.40 | ¥29.63 | ¥28.31 | 12,135,343 | |
| ¥28.93 | -0.55 | -1.9% | ¥28.67 | ¥29.24 | ¥28.41 | 13,664,371 | |
| ¥29.48 | -1.59 | -5.1% | ¥31.00 | ¥31.00 | ¥29.38 | 18,213,287 | |
| ¥31.07 | +0.40 | +1.3% | ¥30.00 | ¥31.23 | ¥29.58 | 21,478,740 | |
| ¥30.67 | -1.33 | -4.2% | ¥31.72 | ¥32.28 | ¥30.62 | 25,074,720 | |
| ¥32.00 | +1.39 | +4.5% | ¥30.82 | ¥32.18 | ¥30.14 | 28,448,630 | |
| ¥30.61 | -0.31 | -1.0% | ¥31.19 | ¥31.37 | ¥30.28 | 17,610,542 | |
| ¥30.92 | -0.69 | -2.2% | ¥30.53 | ¥31.45 | ¥29.27 | 27,334,152 | |
| ¥31.61 | +0.17 | +0.5% | ¥31.70 | ¥31.84 | ¥30.40 | 25,211,117 | |
| ¥31.44 | -0.06 | -0.2% | ¥31.43 | ¥32.20 | ¥30.80 | 28,412,533 | |
| ¥31.50 | -2.80 | -8.2% | ¥34.48 | ¥34.95 | ¥31.13 | 50,536,549 | |
| ¥34.30 | -1.66 | -4.6% | ¥34.76 | ¥37.33 | ¥34.02 | 63,607,904 | |
| ¥35.96 | +3.16 | +9.6% | ¥35.11 | ¥37.90 | ¥34.90 | 65,303,802 | |
| ¥32.80 | +1.35 | +4.3% | ¥31.60 | ¥33.17 | ¥31.20 | 28,035,432 | |
| ¥31.45 | +0.60 | +1.9% | ¥31.64 | ¥31.94 | ¥30.55 | 19,638,854 | |
| ¥30.85 | -0.83 | -2.6% | ¥32.60 | ¥32.95 | ¥30.83 | 31,001,029 | |
| ¥31.68 | +0.62 | +2.0% | ¥31.26 | ¥32.10 | ¥31.06 | 20,047,849 | |
| ¥31.06 | -0.59 | -1.9% | ¥31.45 | ¥32.19 | ¥30.60 | 23,570,850 | |
| ¥31.65 | -0.35 | -1.1% | ¥32.16 | ¥32.67 | ¥31.03 | 30,717,409 | |
| ¥32.00 | +1.00 | +3.2% | ¥31.29 | ¥32.30 | ¥30.51 | 43,824,330 | |
| ¥31.00 | +1.86 | +6.4% | ¥28.55 | ¥31.18 | ¥28.29 | 48,113,260 | |
| ¥29.14 | +3.08 | +11.8% | ¥26.40 | ¥29.64 | ¥26.10 | 44,112,736 | |
| ¥26.06 | +1.96 | +8.1% | ¥24.45 | ¥26.28 | ¥24.19 | 31,874,479 | |
| ¥24.10 | -1.17 | -4.6% | ¥24.53 | ¥25.18 | ¥24.06 | 28,252,441 | |
| ¥25.27 | +0.78 | +3.2% | ¥27.10 | ¥27.40 | ¥25.20 | 44,080,747 | |
| ¥24.49 | -2.09 | -7.9% | ¥26.00 | ¥26.40 | ¥24.02 | 41,603,724 |
- Ticker
- Shanghai:688783
- Asset type
- Stock
- Sector
- Technology
- Industry
- Semiconductors
- Exchange
- Shanghai
- Currency
- CNY
What changed lately
Latest news
(688783)"XI'AN ESWIN MATERIAL TECHNOLOGY CO., LTD."Announcement on Proposal by the Controlling Shareholder to Repurchase the Company's Shares
Oct 30, 2026
Closed ¥14.48 (-1.8%) on Oct 30, 2026
(688783)"XI'AN ESWIN MATERIAL TECHNOLOGY CO., LTD."Report for Q3 2026
Oct 20, 2026
Closed ¥22.67 (+2.6%) on Oct 20, 2026
(688783)"XI'AN ESWIN MATERIAL TECHNOLOGY CO., LTD."Announcement on Voluntary Commitment by Shareholder Holding More Than 5% of the Shares Not to Reduce Shareholdings in the Company
Oct 20, 2026
Closed ¥22.67 (+2.6%) on Oct 20, 2026
(688783)"XI'AN ESWIN MATERIAL TECHNOLOGY CO., LTD."Announcement on Listing and Trading of Certain Restricted Shares from the Initial Public Offering and Certain Restricted Shares from Strategic Placement
Oct 20, 2026
Closed ¥22.67 (+2.6%) on Oct 20, 2026
(688783)"XI'AN ESWIN MATERIAL TECHNOLOGY CO., LTD."Announcement on Voluntary Disclosure of Performance Forecast for Q3 2026
Oct 16, 2026
Closed ¥21.75 (+1.4%) on Oct 16, 2026
(688783)"XI'AN ESWIN MATERIAL TECHNOLOGY CO., LTD."Announcement on Convening the Q3 2026 Performance Briefing
Oct 16, 2026
Closed ¥21.75 (+1.4%) on Oct 16, 2026
(688783)"XI'AN ESWIN MATERIAL TECHNOLOGY CO., LTD."Announcement on Progress of Completion of External Investment and Related Party Transaction
Oct 10, 2026
Closed ¥23.35 (-2.9%) on Oct 12, 2026
Announcement on Convening the 2026 Semi-annual Performance Briefing
Aug 26, 2026
Closed ¥30.61 (-1.0%) on Aug 26, 2026
Announcement on Resolutions of the 1st Extraordinary General Meeting in 2026
Aug 25, 2026
Closed ¥30.92 (-2.2%) on Aug 25, 2026
Announcement on Progress of External Investment and Related Party Transaction
Aug 8, 2026
Closed ¥31.65 (-1.1%) on Aug 10, 2026
Xi'an ESWIN Material Technology Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Semiconductors
- News releases
- 27 in the last 12 months · 27 in all · newest Oct 30, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Xi'an ESWIN Material Technology Co., Ltd.