Xinhuanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	19.48	19.52	19.25	19.28	19.28	-0.87%	8,875,917
Dec 3, 2025	19.91	19.93	19.41	19.45	19.45	-2.11%	12,263,380
Dec 2, 2025	20.17	20.17	19.81	19.87	19.87	-1.54%	8,653,510
Dec 1, 2025	20.50	20.55	20.10	20.18	20.18	-2.04%	13,984,970
Nov 28, 2025	20.50	20.73	20.39	20.60	20.60	0.15%	14,514,140
Nov 27, 2025	20.61	20.79	20.46	20.57	20.57	-0.58%	13,319,140
Nov 26, 2025	20.73	20.94	20.56	20.69	20.69	-0.86%	22,875,050
Nov 25, 2025	20.45	21.55	20.35	20.87	20.87	2.61%	43,774,320
Nov 24, 2025	19.53	20.40	19.32	20.34	20.34	4.31%	23,370,760
Nov 21, 2025	19.19	19.79	19.14	19.50	19.50	-	11,736,630
Nov 20, 2025	19.87	19.92	19.42	19.50	19.50	-1.52%	8,220,640
Nov 19, 2025	20.18	20.25	19.71	19.80	19.80	-2.03%	11,390,840
Nov 18, 2025	19.74	20.45	19.62	20.21	20.21	2.28%	19,719,530
Nov 17, 2025	19.59	19.85	19.50	19.76	19.76	0.82%	6,414,355
Nov 14, 2025	19.90	20.00	19.60	19.60	19.60	-1.95%	10,746,530
Nov 13, 2025	19.91	20.01	19.80	19.99	19.99	0.20%	8,646,321
Nov 12, 2025	20.06	20.26	19.87	19.95	19.95	-1.04%	8,863,160
Nov 11, 2025	20.33	20.39	20.02	20.16	20.16	-1.32%	14,180,350
Nov 10, 2025	19.92	21.48	19.78	20.43	20.43	3.08%	25,339,860
Nov 7, 2025	20.24	20.31	19.79	19.82	19.82	-2.12%	10,203,170
Nov 6, 2025	20.48	20.51	20.14	20.25	20.25	-1.07%	8,722,662
Nov 5, 2025	20.46	20.68	20.33	20.47	20.47	-1.16%	9,094,866
Nov 4, 2025	20.76	20.82	20.39	20.71	20.71	-0.53%	16,199,610
Nov 3, 2025	20.23	20.88	20.00	20.82	20.82	4.00%	24,243,420
Oct 31, 2025	19.46	20.15	19.40	20.02	20.02	2.40%	16,333,640
Oct 30, 2025	19.56	19.92	19.40	19.55	19.55	-0.20%	11,179,750
Oct 29, 2025	19.47	19.62	19.35	19.59	19.59	0.62%	6,824,060
Oct 28, 2025	19.43	19.64	19.36	19.47	19.47	0.26%	8,764,793
Oct 27, 2025	19.45	19.51	19.27	19.42	19.42	0.15%	6,171,407
Oct 24, 2025	19.44	19.55	19.34	19.39	19.39	-0.26%	5,199,544
Oct 23, 2025	19.21	19.44	19.14	19.44	19.44	1.04%	4,571,180
Oct 22, 2025	19.21	19.43	19.18	19.24	19.24	-0.16%	3,938,025
Oct 21, 2025	19.08	19.31	19.04	19.27	19.27	1.26%	4,438,524
Oct 20, 2025	19.07	19.15	18.95	19.03	19.03	0.42%	4,383,567
Oct 17, 2025	19.32	19.43	18.90	18.95	18.95	-2.22%	7,451,760
Oct 16, 2025	19.40	19.52	19.33	19.38	19.38	-0.46%	4,943,730
Oct 15, 2025	19.30	19.50	19.20	19.47	19.47	0.83%	5,196,547
Oct 14, 2025	19.62	19.72	19.23	19.31	19.31	-1.28%	7,399,284
Oct 13, 2025	19.31	19.63	19.25	19.56	19.56	-1.21%	7,077,306
Oct 10, 2025	20.02	20.02	19.76	19.80	19.80	-1.05%	6,973,724
Oct 9, 2025	20.00	20.17	19.70	20.01	20.01	1.27%	10,364,680
Sep 30, 2025	19.46	19.92	19.32	19.76	19.76	1.96%	8,749,002
Sep 29, 2025	19.27	19.49	19.10	19.38	19.38	0.31%	5,768,770
Sep 26, 2025	19.60	19.70	19.28	19.32	19.32	-1.83%	6,617,831
Sep 25, 2025	19.53	19.82	19.45	19.68	19.68	0.77%	7,277,325
Sep 24, 2025	19.16	19.56	19.10	19.53	19.53	1.56%	6,211,498
Sep 23, 2025	19.50	19.57	18.84	19.23	19.23	-1.54%	10,104,490
Sep 22, 2025	19.81	19.91	19.39	19.53	19.53	-1.31%	7,693,400
Sep 19, 2025	19.68	19.87	19.66	19.79	19.79	0.35%	5,997,505
Sep 18, 2025	20.20	20.23	19.63	19.72	19.72	-2.04%	11,170,490