Skip to main content
logo
Xinhuanet Co., Ltd. (SHA:603888)
China flag China · Delayed Price · Currency is CNY
17.79
-0.66 (-3.58%)
Sep 23, 2026, 3:00 PM CST

Xinhuanet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 202618.1818.6317.7417.7917.79-3.58%29,689,599
Sep 22, 202618.4419.1218.1518.4518.45-1.81%43,704,723
Sep 21, 202618.2119.1317.5318.7918.791.73%52,455,120
Sep 18, 202618.0018.8717.9218.4718.472.04%46,465,453
Sep 17, 202617.7818.5017.6818.1018.101.74%35,103,484
Sep 16, 202617.2517.8417.0817.7917.792.36%30,660,970
Sep 15, 202617.4118.2017.2117.3817.381.16%37,948,388
Sep 14, 202617.0917.6316.8917.1817.182.20%25,673,049
Sep 11, 202616.5117.0516.2016.8116.811.02%21,786,131
Sep 10, 202616.8817.0716.5916.6416.64-2.35%15,303,921
Sep 9, 202617.3017.3616.7417.0417.04-3.84%39,001,593
Sep 8, 202616.9518.4316.8617.7217.725.79%54,962,069
Sep 7, 202616.6216.7816.4816.7516.751.15%7,702,647
Sep 4, 202616.3916.8416.3516.5616.561.60%10,592,332
Sep 3, 202616.4916.7516.2616.3016.30-1.03%6,644,593
Sep 2, 202616.5916.8216.4416.4716.47-1.73%7,461,463
Sep 1, 202616.4916.9116.4816.7616.760.96%12,432,071
Aug 31, 202616.2916.6416.1616.6016.602.22%11,169,310
Aug 28, 202616.2016.3616.1516.2416.240.37%6,240,491
Aug 27, 202616.1216.2016.0416.1816.180.43%3,780,142
Aug 26, 202616.1716.3016.0616.1116.11-0.56%4,369,451
Aug 25, 202615.7916.2515.7716.2016.202.60%6,342,931
Aug 24, 202615.9916.0315.7015.7915.79-1.13%4,615,580
Aug 21, 202615.9916.0015.8015.9715.97-0.25%3,364,512
Aug 20, 202615.8916.1515.8916.0116.010.88%4,794,082
Aug 19, 202616.1616.2315.8515.8715.87-2.22%7,244,610
Aug 18, 202616.5116.5116.1416.2316.23-2.05%7,421,380
Aug 17, 202616.5116.5716.3216.5716.570.12%6,361,237
Aug 14, 202616.6716.8516.3716.5516.55-0.72%7,638,643
Aug 13, 202616.8517.3016.6716.6716.67-0.89%10,807,709
Aug 12, 202616.6617.1316.6016.8216.821.14%9,906,231
Aug 11, 202616.7516.8016.5816.6316.63-0.72%6,058,693
Aug 10, 202616.8316.9216.5816.7516.75-0.65%7,029,621
Aug 7, 202617.0017.0516.4816.8616.86-1.35%12,108,457
Aug 6, 202617.1617.4516.9617.0917.09-1.16%10,953,792
Aug 5, 202617.1917.5117.1517.2917.290.12%13,773,578
Aug 4, 202616.9217.3216.8617.2717.272.07%13,981,112
Aug 3, 202616.5017.0416.4716.9216.921.81%12,309,530
Jul 31, 202616.0917.1116.0916.6216.623.29%19,172,671
Jul 30, 202616.1216.4016.0016.0916.09-0.31%8,833,255
Jul 29, 202615.8816.1915.8516.1416.141.51%8,700,079
Jul 28, 202615.6116.0615.6015.9015.901.27%9,099,948
Jul 27, 202615.3015.7415.2115.7015.702.28%7,588,927
Jul 24, 202615.5315.8515.3415.3515.35-1.98%7,815,854
Jul 23, 202615.5015.6715.3015.6615.661.25%7,632,899
Jul 22, 202615.7515.8515.4415.6015.47-1.61%10,128,653
Jul 21, 202615.5615.9115.5615.8615.721.10%9,504,427
Jul 20, 202615.5816.0015.4815.6815.551.77%10,944,192
Jul 17, 202615.8716.0615.3615.4115.28-2.98%10,122,519
Jul 16, 202615.7116.0415.5715.8815.750.98%9,938,919