Skip to main content
logo
Xinhuanet Co., Ltd. (SHA:603888)
China flag China · Delayed Price · Currency is CNY
19.25
-0.02 (-0.10%)
Oct 22, 2025, 2:45 PM CST

Xinhuanet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202519.2119.4319.1819.2419.24-0.16%3,938,025
Oct 21, 202519.0819.3119.0419.2719.271.26%4,438,524
Oct 20, 202519.0719.1518.9519.0319.030.42%4,383,567
Oct 17, 202519.3219.4318.9018.9518.95-2.22%7,451,760
Oct 16, 202519.4019.5219.3319.3819.38-0.46%4,943,730
Oct 15, 202519.3019.5019.2019.4719.470.83%5,196,547
Oct 14, 202519.6219.7219.2319.3119.31-1.28%7,399,284
Oct 13, 202519.3119.6319.2519.5619.56-1.21%7,077,306
Oct 10, 202520.0220.0219.7619.8019.80-1.05%6,973,724
Oct 9, 202520.0020.1719.7020.0120.011.27%10,364,682
Sep 30, 202519.4619.9219.3219.7619.761.96%8,749,002
Sep 29, 202519.2719.4919.1019.3819.380.31%5,768,770
Sep 26, 202519.6019.7019.2819.3219.32-1.83%6,617,831
Sep 25, 202519.5319.8219.4519.6819.680.77%7,277,325
Sep 24, 202519.1619.5619.1019.5319.531.56%6,211,498
Sep 23, 202519.5019.5718.8419.2319.23-1.54%10,104,490
Sep 22, 202519.8119.9119.3919.5319.53-1.31%7,693,400
Sep 19, 202519.6819.8719.6619.7919.790.35%5,997,505
Sep 18, 202520.2020.2319.6319.7219.72-2.04%11,170,496
Sep 17, 202520.2820.2820.0620.1320.13-0.89%6,574,800
Sep 16, 202520.2520.3620.0520.3120.310.25%7,286,670
Sep 15, 202520.3020.3820.1620.2620.26-0.54%7,357,850
Sep 12, 202520.2021.0820.1720.3720.371.29%16,861,889
Sep 11, 202519.7220.1219.5820.1120.111.46%10,568,588
Sep 10, 202519.6220.1519.6219.8219.820.66%8,388,771
Sep 9, 202520.0320.0419.6019.6919.69-1.50%8,674,610
Sep 8, 202519.8820.0819.8019.9919.990.20%9,895,614
Sep 5, 202519.8119.9719.5919.9519.950.81%10,914,257
Sep 4, 202519.9020.0619.5019.7919.79-0.35%13,541,531
Sep 3, 202520.8520.9819.7719.8619.86-3.83%19,929,625
Sep 2, 202521.4021.4020.4620.6520.65-3.14%18,404,219
Sep 1, 202521.1021.4721.0121.3221.320.95%18,621,209
Aug 29, 202521.1921.4020.9921.1221.12-0.33%18,758,955
Aug 28, 202521.5021.5020.6921.1921.190.47%35,740,929
Aug 27, 202520.5022.5320.4321.0921.092.98%56,046,091
Aug 26, 202520.5020.6020.4020.4820.48-0.34%11,603,982
Aug 25, 202520.6820.7720.3520.5520.550.10%17,927,386
Aug 22, 202520.2120.5620.1720.5320.531.13%14,186,947
Aug 21, 202520.1020.4020.0520.3020.301.05%13,229,040
Aug 20, 202520.0720.0919.8220.0920.090.05%10,394,804
Aug 19, 202519.7420.6019.6720.0820.081.31%18,576,172
Aug 18, 202519.5319.9819.5219.8219.821.80%14,330,973
Aug 15, 202519.3219.4919.2919.4719.470.31%7,660,651
Aug 14, 202519.5519.8319.4119.4119.41-0.61%12,924,982
Aug 13, 202519.4719.6019.3819.5319.530.41%10,239,872
Aug 12, 202519.2819.4719.2519.4519.450.46%6,073,225
Aug 11, 202519.2519.4419.1919.3619.360.73%6,996,915
Aug 8, 202519.5219.5819.1919.2219.22-1.74%10,076,390
Aug 7, 202519.6019.7319.4219.5619.56-0.10%7,276,947
Aug 6, 202519.5019.6419.4019.5819.580.20%8,946,753