Xinhuanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	16.49	16.75	16.26	16.30	16.30	-1.03%	6,644,593
Sep 2, 2026	16.59	16.82	16.44	16.47	16.47	-1.73%	7,461,463
Sep 1, 2026	16.49	16.91	16.48	16.76	16.76	0.96%	12,432,071
Aug 31, 2026	16.29	16.64	16.16	16.60	16.60	2.22%	11,169,310
Aug 28, 2026	16.20	16.36	16.15	16.24	16.24	0.37%	6,240,491
Aug 27, 2026	16.12	16.20	16.04	16.18	16.18	0.43%	3,780,142
Aug 26, 2026	16.17	16.30	16.06	16.11	16.11	-0.56%	4,369,451
Aug 25, 2026	15.79	16.25	15.77	16.20	16.20	2.60%	6,342,931
Aug 24, 2026	15.99	16.03	15.70	15.79	15.79	-1.13%	4,615,580
Aug 21, 2026	15.99	16.00	15.80	15.97	15.97	-0.25%	3,364,512
Aug 20, 2026	15.89	16.15	15.89	16.01	16.01	0.88%	4,794,082
Aug 19, 2026	16.16	16.23	15.85	15.87	15.87	-2.22%	7,244,610
Aug 18, 2026	16.51	16.51	16.14	16.23	16.23	-2.05%	7,421,380
Aug 17, 2026	16.51	16.57	16.32	16.57	16.57	0.12%	6,361,237
Aug 14, 2026	16.67	16.85	16.37	16.55	16.55	-0.72%	7,638,643
Aug 13, 2026	16.85	17.30	16.67	16.67	16.67	-0.89%	10,807,709
Aug 12, 2026	16.66	17.13	16.60	16.82	16.82	1.14%	9,906,231
Aug 11, 2026	16.75	16.80	16.58	16.63	16.63	-0.72%	6,058,693
Aug 10, 2026	16.83	16.92	16.58	16.75	16.75	-0.65%	7,029,621
Aug 7, 2026	17.00	17.05	16.48	16.86	16.86	-1.35%	12,108,457
Aug 6, 2026	17.16	17.45	16.96	17.09	17.09	-1.16%	10,953,792
Aug 5, 2026	17.19	17.51	17.15	17.29	17.29	0.12%	13,773,578
Aug 4, 2026	16.92	17.32	16.86	17.27	17.27	2.07%	13,981,112
Aug 3, 2026	16.50	17.04	16.47	16.92	16.92	1.81%	12,309,530
Jul 31, 2026	16.09	17.11	16.09	16.62	16.62	3.29%	19,172,671
Jul 30, 2026	16.12	16.40	16.00	16.09	16.09	-0.31%	8,833,255
Jul 29, 2026	15.88	16.19	15.85	16.14	16.14	1.51%	8,700,079
Jul 28, 2026	15.61	16.06	15.60	15.90	15.90	1.27%	9,099,948
Jul 27, 2026	15.30	15.74	15.21	15.70	15.70	2.28%	7,588,927
Jul 24, 2026	15.53	15.85	15.34	15.35	15.35	-1.98%	7,815,854
Jul 23, 2026	15.50	15.67	15.30	15.66	15.66	1.25%	7,632,899
Jul 22, 2026	15.75	15.85	15.44	15.60	15.47	-1.61%	10,128,653
Jul 21, 2026	15.56	15.91	15.56	15.86	15.72	1.10%	9,504,427
Jul 20, 2026	15.58	16.00	15.48	15.68	15.55	1.77%	10,944,192
Jul 17, 2026	15.87	16.06	15.36	15.41	15.28	-2.98%	10,122,519
Jul 16, 2026	15.71	16.04	15.57	15.88	15.75	0.98%	9,938,919
Jul 15, 2026	15.42	15.88	15.34	15.73	15.59	2.06%	9,924,642
Jul 14, 2026	15.36	15.45	15.12	15.41	15.28	0.41%	7,578,673
Jul 13, 2026	15.91	16.06	15.27	15.35	15.21	-4.09%	12,291,356
Jul 10, 2026	15.39	16.44	15.22	16.00	15.86	3.23%	16,815,698
Jul 9, 2026	15.27	15.57	15.17	15.50	15.37	1.13%	6,831,532
Jul 8, 2026	15.09	15.36	15.07	15.33	15.20	0.96%	5,556,532
Jul 7, 2026	15.48	15.53	15.09	15.18	15.05	-2.17%	7,465,659
Jul 6, 2026	15.63	15.67	15.47	15.52	15.39	-0.52%	5,928,831
Jul 3, 2026	15.56	15.73	15.50	15.60	15.47	-0.12%	7,895,136
Jul 2, 2026	16.03	16.04	15.61	15.62	15.48	-0.87%	10,781,153
Jul 1, 2026	15.39	16.24	15.38	15.76	15.62	1.76%	12,416,858
Jun 30, 2026	15.62	15.74	15.46	15.48	15.35	-0.82%	8,979,559
Jun 29, 2026	15.54	15.76	15.30	15.61	15.48	-0.17%	8,756,058
Jun 26, 2026	16.36	16.37	15.64	15.64	15.50	-4.87%	13,488,948