Skip to main content
logo
Xinhuanet Co., Ltd. (SHA:603888)
China flag China · Delayed Price · Currency is CNY
23.14
+0.34 (1.49%)
Feb 27, 2026, 3:00 PM CST

Xinhuanet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.8323.2922.7223.10-1.32%12,282,905
Feb 26, 202623.0023.1222.6822.8022.80-0.87%17,416,900
Feb 25, 202622.7623.0922.7023.0023.001.10%20,913,410
Feb 24, 202624.3024.5022.6322.7522.75-8.23%45,033,390
Feb 13, 202624.9026.4324.6024.7924.790.73%61,689,050
Feb 12, 202624.8724.9524.2124.6124.610.16%33,684,450
Feb 11, 202626.9926.9924.5724.5724.57-9.77%68,778,000
Feb 10, 202625.8827.2325.4127.2327.2310.02%66,602,620
Feb 9, 202624.3424.9224.0824.7524.753.69%24,521,510
Feb 6, 202623.9024.4523.3023.8723.87-1.57%20,586,190
Feb 5, 202623.9024.5623.8824.2524.25-0.16%23,351,744
Feb 4, 202625.3025.7623.9524.2924.29-6.29%41,865,302
Feb 3, 202625.2026.0125.1925.9225.925.07%42,921,360
Feb 2, 202625.0025.6024.6424.6724.67-1.32%37,048,340
Jan 30, 202624.7825.2524.4025.0025.000.48%41,386,130
Jan 29, 202623.5926.0723.4224.8824.884.98%58,569,410
Jan 28, 202624.1724.6223.6023.7023.70-2.47%24,504,590
Jan 27, 202624.5024.9323.5024.3024.300.25%27,883,340
Jan 26, 202624.7525.3723.7224.2424.24-2.06%32,639,310
Jan 23, 202624.1925.2224.1424.7524.753.34%36,030,748
Jan 22, 202623.9024.7323.7923.9523.950.42%35,492,920
Jan 21, 202624.0025.1223.6023.8523.850.34%41,065,800
Jan 20, 202623.8924.2023.2323.7723.770.59%49,840,370
Jan 19, 202624.2524.6023.6323.6323.63-9.98%59,619,280
Jan 16, 202626.2526.2526.2526.2526.25-10.01%5,546,700
Jan 15, 202629.3031.5027.5029.1729.17-1.45%114,887,200
Jan 14, 202626.0729.6025.5829.6029.6010.00%78,864,710
Jan 13, 202626.9126.9126.1426.9126.9110.02%75,139,300
Jan 12, 202624.4624.4624.4524.4624.469.98%15,947,200
Jan 9, 202620.6022.3120.5522.2422.247.91%38,651,550
Jan 8, 202620.4020.7920.2920.6120.610.88%12,511,480
Jan 7, 202620.5620.7120.3620.4320.43-1.02%15,241,970
Jan 6, 202620.0721.0519.9820.6420.642.64%28,885,340
Jan 5, 202619.4920.1319.3720.1120.113.50%16,576,890
Dec 31, 202519.1819.4919.1819.4319.431.25%7,872,615
Dec 30, 202519.0819.3619.0619.1919.190.47%4,667,031
Dec 29, 202519.1519.2519.0919.1019.10-0.42%3,851,802
Dec 26, 202519.0919.2819.0619.1819.180.16%5,111,897
Dec 25, 202519.0819.1819.0719.1519.150.47%3,667,361
Dec 24, 202518.8919.0918.8819.0619.060.69%4,445,929
Dec 23, 202519.1119.1218.9218.9318.93-0.58%3,301,570
Dec 22, 202519.0219.1018.9519.0419.040.21%3,558,914
Dec 19, 202518.8719.1118.8719.0019.000.58%3,933,008
Dec 18, 202518.7919.0718.7918.8918.89-0.05%4,198,580
Dec 17, 202518.6818.9518.6018.9018.901.07%5,255,806
Dec 16, 202518.9018.9718.6718.7018.70-1.27%6,672,041
Dec 15, 202519.1019.1918.9318.9418.94-1.56%7,399,805
Dec 12, 202519.2119.4019.2119.2419.24-0.05%4,649,705
Dec 11, 202519.4919.5019.2419.2519.25-1.33%5,991,760
Dec 10, 202519.3219.5619.3119.5119.510.67%6,692,125