Xinhuanet Co., Ltd. (SHA:603888)
China · Delayed Price · Currency is CNY 19.73
-0.40 (-1.99%)
Sep 18, 2025, 2:45 PM CST
Xinhuanet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 20.50 | 22.53 | 20.43 | 21.09 | 21.09 | 2.98% | 56,046,091 |
| Aug 26, 2025 | 20.50 | 20.60 | 20.40 | 20.48 | 20.48 | -0.34% | 11,603,982 |
| Aug 25, 2025 | 20.68 | 20.77 | 20.35 | 20.55 | 20.55 | 0.10% | 17,927,386 |
| Aug 22, 2025 | 20.21 | 20.56 | 20.17 | 20.53 | 20.53 | 1.13% | 14,186,947 |
| Aug 21, 2025 | 20.10 | 20.40 | 20.05 | 20.30 | 20.30 | 1.05% | 13,229,040 |
| Aug 20, 2025 | 20.07 | 20.09 | 19.82 | 20.09 | 20.09 | 0.05% | 10,394,804 |
| Aug 19, 2025 | 19.74 | 20.60 | 19.67 | 20.08 | 20.08 | 1.31% | 18,576,172 |
| Aug 18, 2025 | 19.53 | 19.98 | 19.52 | 19.82 | 19.82 | 1.80% | 14,330,973 |
| Aug 15, 2025 | 19.32 | 19.49 | 19.29 | 19.47 | 19.47 | 0.31% | 7,660,651 |
| Aug 14, 2025 | 19.55 | 19.83 | 19.41 | 19.41 | 19.41 | -0.61% | 12,924,982 |
| Aug 13, 2025 | 19.47 | 19.60 | 19.38 | 19.53 | 19.53 | 0.41% | 10,239,872 |
| Aug 12, 2025 | 19.28 | 19.47 | 19.25 | 19.45 | 19.45 | 0.46% | 6,073,225 |
| Aug 11, 2025 | 19.25 | 19.44 | 19.19 | 19.36 | 19.36 | 0.73% | 6,996,915 |
| Aug 8, 2025 | 19.52 | 19.58 | 19.19 | 19.22 | 19.22 | -1.74% | 10,076,390 |
| Aug 7, 2025 | 19.60 | 19.73 | 19.42 | 19.56 | 19.56 | -0.10% | 7,276,947 |
| Aug 6, 2025 | 19.50 | 19.64 | 19.40 | 19.58 | 19.58 | 0.20% | 8,946,753 |
| Aug 5, 2025 | 19.58 | 19.69 | 19.40 | 19.54 | 19.54 | -0.31% | 8,580,683 |
| Aug 4, 2025 | 19.35 | 19.68 | 19.20 | 19.60 | 19.60 | -0.10% | 12,102,495 |
| Aug 1, 2025 | 19.14 | 20.28 | 19.08 | 19.62 | 19.62 | 2.72% | 21,921,097 |
| Jul 31, 2025 | 19.11 | 19.45 | 19.05 | 19.10 | 19.10 | -0.21% | 10,594,844 |
| Jul 30, 2025 | 19.14 | 19.39 | 19.02 | 19.14 | 19.14 | -0.10% | 9,265,242 |
| Jul 29, 2025 | 19.10 | 19.21 | 18.88 | 19.16 | 19.16 | - | 7,580,717 |
| Jul 28, 2025 | 19.30 | 19.35 | 19.09 | 19.16 | 19.16 | -0.47% | 12,363,758 |
| Jul 25, 2025 | 19.00 | 19.28 | 18.90 | 19.25 | 19.25 | 1.48% | 15,534,537 |
| Jul 24, 2025 | 18.77 | 18.99 | 18.77 | 18.97 | 18.86 | 1.07% | 11,651,507 |
| Jul 23, 2025 | 18.85 | 18.96 | 18.76 | 18.77 | 18.67 | -0.58% | 10,394,688 |
| Jul 22, 2025 | 18.83 | 18.90 | 18.74 | 18.88 | 18.78 | 0.32% | 8,013,377 |
| Jul 21, 2025 | 18.84 | 18.95 | 18.73 | 18.82 | 18.72 | -0.11% | 8,604,110 |
| Jul 18, 2025 | 18.84 | 18.98 | 18.75 | 18.84 | 18.73 | 0.75% | 9,963,954 |
| Jul 17, 2025 | 18.67 | 18.80 | 18.64 | 18.70 | 18.60 | -0.11% | 5,977,917 |
| Jul 16, 2025 | 18.60 | 18.85 | 18.53 | 18.72 | 18.62 | 0.54% | 8,556,451 |
| Jul 15, 2025 | 18.48 | 18.62 | 18.33 | 18.62 | 18.52 | 0.76% | 9,482,018 |
| Jul 14, 2025 | 18.71 | 18.71 | 18.46 | 18.48 | 18.38 | -1.23% | 9,425,473 |
| Jul 11, 2025 | 18.55 | 18.97 | 18.43 | 18.71 | 18.61 | 0.86% | 13,619,252 |
| Jul 10, 2025 | 18.38 | 18.59 | 18.35 | 18.55 | 18.45 | 0.54% | 9,094,800 |