Xinhuanet Co., Ltd. (SHA:603888)
China · Delayed Price · Currency is CNY 19.99
+0.04 (0.20%)
Nov 13, 2025, 3:00 PM CST
Xinhuanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 25,339,865 |
| Nov 7, 2025 | 20.24 | 20.31 | 19.79 | 19.82 | 19.82 | -2.12% | 10,203,174 |
| 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% | 16,199,618 |
| Nov 3, 2025 | 20.23 | 20.88 | 20.00 | 20.82 | 20.82 | 4.00% | 24,243,425 |
| Oct 31, 2025 | 19.46 | 20.15 | 19.40 | 20.02 | 20.02 | 2.40% | 16,333,642 |
| Oct 30, 2025 | 19.56 | 19.92 | 19.40 | 19.55 | 19.55 | -0.20% | 11,179,752 |
| 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% | 10,364,682 |
| 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% | 11,170,496 |
| Sep 17, 2025 | 20.28 | 20.28 | 20.06 | 20.13 | 20.13 | -0.89% | 6,574,800 |
| Sep 16, 2025 | 20.25 | 20.36 | 20.05 | 20.31 | 20.31 | 0.25% | 7,286,670 |
| Sep 15, 2025 | 20.30 | 20.38 | 20.16 | 20.26 | 20.26 | -0.54% | 7,357,850 |
| Sep 12, 2025 | 20.20 | 21.08 | 20.17 | 20.37 | 20.37 | 1.29% | 16,861,889 |
| Sep 11, 2025 | 19.72 | 20.12 | 19.58 | 20.11 | 20.11 | 1.46% | 10,568,588 |
| Sep 10, 2025 | 19.62 | 20.15 | 19.62 | 19.82 | 19.82 | 0.66% | 8,388,771 |
| Sep 9, 2025 | 20.03 | 20.04 | 19.60 | 19.69 | 19.69 | -1.50% | 8,674,610 |
| Sep 8, 2025 | 19.88 | 20.08 | 19.80 | 19.99 | 19.99 | 0.20% | 9,895,614 |
| Sep 5, 2025 | 19.81 | 19.97 | 19.59 | 19.95 | 19.95 | 0.81% | 10,914,257 |
| Sep 4, 2025 | 19.90 | 20.06 | 19.50 | 19.79 | 19.79 | -0.35% | 13,541,531 |
| Sep 3, 2025 | 20.85 | 20.98 | 19.77 | 19.86 | 19.86 | -3.83% | 19,929,625 |
| Sep 2, 2025 | 21.40 | 21.40 | 20.46 | 20.65 | 20.65 | -3.14% | 18,404,219 |
| Sep 1, 2025 | 21.10 | 21.47 | 21.01 | 21.32 | 21.32 | 0.95% | 18,621,209 |
| Aug 29, 2025 | 21.19 | 21.40 | 20.99 | 21.12 | 21.12 | -0.33% | 18,758,955 |
| Aug 28, 2025 | 21.50 | 21.50 | 20.69 | 21.19 | 21.19 | 0.47% | 35,740,929 |