Xinhuanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2025	18.23	18.73	18.20	18.45	18.35	1.21%	14,284,569
Jul 8, 2025	18.08	18.25	18.04	18.23	18.13	0.66%	6,061,427
Jul 7, 2025	18.01	18.15	17.99	18.11	18.01	0.33%	4,105,378
Jul 4, 2025	18.16	18.20	18.02	18.05	17.95	-0.50%	4,904,242
Jul 3, 2025	18.04	18.25	18.03	18.14	18.04	0.22%	5,049,158
Jul 2, 2025	18.25	18.25	17.99	18.10	18.00	-0.82%	6,535,300
Jul 1, 2025	18.46	18.46	18.16	18.25	18.15	-0.92%	7,808,713
Jun 30, 2025	18.25	18.42	18.25	18.42	18.32	0.93%	7,301,237
Jun 27, 2025	18.19	18.41	18.14	18.25	18.15	0.55%	9,985,747
Jun 26, 2025	18.28	18.30	18.14	18.15	18.05	-0.93%	7,708,448
Jun 25, 2025	18.09	18.35	17.91	18.32	18.32	1.50%	11,044,615
Jun 24, 2025	17.74	18.07	17.69	18.05	18.05	2.09%	7,346,972
Jun 23, 2025	17.35	17.74	17.33	17.68	17.68	1.49%	4,318,210
Jun 20, 2025	17.62	17.76	17.40	17.42	17.42	-1.47%	5,164,400
Jun 19, 2025	17.81	17.92	17.65	17.68	17.68	-0.84%	4,992,302
Jun 18, 2025	17.92	17.98	17.69	17.83	17.83	-0.61%	4,349,800
Jun 17, 2025	18.12	18.14	17.88	17.94	17.94	-0.33%	4,024,534
Jun 16, 2025	17.70	18.05	17.66	18.00	18.00	1.29%	5,057,352