Xinhuanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	18.94	19.03	18.75	18.76	-	-1.93%	5,977,093
Jun 22, 2026	18.70	19.15	18.15	19.13	19.13	1.65%	13,004,262
Jun 18, 2026	18.67	19.05	18.46	18.82	18.82	0.70%	9,552,842
Jun 17, 2026	18.60	18.78	18.41	18.69	18.69	-0.21%	8,148,817
Jun 16, 2026	18.50	19.24	18.31	18.73	18.73	0.81%	12,196,810
Jun 15, 2026	18.15	18.59	18.10	18.58	18.58	2.88%	12,318,420
Jun 12, 2026	18.06	18.24	17.79	18.06	18.06	0.39%	12,354,170
Jun 11, 2026	18.75	18.81	17.84	17.99	17.99	-4.92%	18,616,460
Jun 10, 2026	18.92	19.58	18.66	18.92	18.92	-2.47%	20,777,900
Jun 9, 2026	19.51	19.86	18.57	19.40	19.40	-0.51%	32,278,052
Jun 8, 2026	20.31	20.94	19.24	19.50	19.50	1.30%	49,014,934
Jun 5, 2026	19.25	19.25	19.25	19.25	19.25	10.00%	10,027,240
Jun 4, 2026	17.88	17.88	17.40	17.50	17.50	-2.23%	6,814,543
Jun 3, 2026	18.13	18.17	17.88	17.90	17.90	-2.08%	8,738,917
Jun 2, 2026	18.94	18.99	18.12	18.28	18.28	-2.97%	10,226,040
Jun 1, 2026	18.30	19.05	18.30	18.84	18.84	3.18%	10,668,500
May 29, 2026	18.50	18.69	18.23	18.26	18.26	-0.87%	8,078,279
May 28, 2026	18.53	18.63	18.12	18.42	18.42	-0.97%	9,341,455
May 27, 2026	18.86	19.14	18.58	18.60	18.60	-1.43%	7,726,920
May 26, 2026	18.95	19.09	18.66	18.87	18.87	-1.00%	7,450,802
May 25, 2026	19.18	19.29	18.94	19.06	19.06	-0.47%	6,872,801
May 22, 2026	19.38	19.44	18.87	19.15	19.15	-0.73%	10,928,550
May 21, 2026	19.85	20.19	19.24	19.29	19.29	-2.58%	12,262,190
May 20, 2026	20.25	20.27	19.73	19.80	19.80	-2.80%	9,847,430
May 19, 2026	19.92	20.53	19.82	20.37	20.37	2.26%	10,201,670
May 18, 2026	19.75	20.08	19.67	19.92	19.92	0.05%	9,163,989
May 15, 2026	19.90	20.40	19.77	19.91	19.91	0.05%	12,321,370
May 14, 2026	20.90	20.99	19.90	19.90	19.90	-4.05%	15,237,980
May 13, 2026	20.60	20.75	20.50	20.74	20.74	0.73%	8,236,215
May 12, 2026	20.88	20.93	20.52	20.59	20.59	-1.67%	9,562,138
May 11, 2026	20.87	21.09	20.75	20.94	20.94	0.53%	11,689,190
May 8, 2026	21.12	21.18	20.73	20.83	20.83	-0.71%	12,000,410
May 7, 2026	20.70	21.00	20.40	20.98	20.98	1.89%	12,894,420
May 6, 2026	20.21	20.80	20.21	20.59	20.59	2.49%	12,319,490
Apr 30, 2026	20.30	20.42	20.06	20.09	20.09	-1.33%	8,103,985
Apr 29, 2026	19.85	20.45	19.85	20.36	20.36	2.11%	10,102,770
Apr 28, 2026	20.35	20.35	19.74	19.94	19.94	-2.30%	10,092,090
Apr 27, 2026	20.45	20.56	20.18	20.41	20.41	-0.44%	7,887,906
Apr 24, 2026	20.40	20.75	20.16	20.50	20.50	0.39%	10,042,770
Apr 23, 2026	20.46	20.74	20.25	20.42	20.42	-0.34%	9,375,668
Apr 22, 2026	20.40	20.49	20.27	20.49	20.49	-0.29%	5,600,313
Apr 21, 2026	20.81	20.89	20.40	20.55	20.55	-1.20%	7,969,843
Apr 20, 2026	20.48	20.90	20.43	20.80	20.80	1.76%	10,028,800
Apr 17, 2026	20.29	20.55	20.18	20.44	20.44	0.10%	7,314,152
Apr 16, 2026	20.08	20.47	20.07	20.42	20.42	1.95%	9,363,282
Apr 15, 2026	20.28	20.35	19.97	20.03	20.03	-0.84%	7,207,650
Apr 14, 2026	20.28	20.34	20.00	20.20	20.20	1.15%	8,497,722
Apr 13, 2026	20.01	20.15	19.93	19.97	19.97	-0.84%	6,021,321
Apr 10, 2026	20.04	20.32	20.02	20.14	20.14	1.46%	10,017,020
Apr 9, 2026	20.26	20.26	19.81	19.85	19.85	-3.36%	12,016,760