Xinhuanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	20.08	20.36	20.07	20.24	-	1.05%	5,219,704
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
Apr 8, 2026	19.72	20.56	19.72	20.54	20.54	6.20%	15,490,190
Apr 7, 2026	19.29	19.43	19.22	19.34	19.34	0.26%	4,319,034
Apr 3, 2026	19.72	19.80	19.24	19.29	19.29	-1.98%	5,574,620
Apr 2, 2026	20.01	20.01	19.59	19.68	19.68	-2.04%	7,003,425
Apr 1, 2026	20.20	20.25	19.93	20.09	20.09	1.06%	7,098,245
Mar 31, 2026	20.00	20.22	19.82	19.88	19.88	-0.50%	7,778,470
Mar 30, 2026	19.63	20.08	19.47	19.98	19.98	0.40%	7,306,163
Mar 27, 2026	19.40	19.94	19.39	19.90	19.90	1.43%	6,976,558
Mar 26, 2026	20.18	20.21	19.55	19.62	19.62	-2.73%	9,712,285
Mar 25, 2026	19.63	20.24	19.57	20.17	20.17	2.91%	11,261,776
Mar 24, 2026	19.45	19.62	19.13	19.60	19.60	2.62%	11,186,037
Mar 23, 2026	19.89	19.97	18.98	19.10	19.10	-5.30%	15,486,330
Mar 20, 2026	20.82	21.12	20.17	20.17	20.17	-3.49%	12,422,850
Mar 19, 2026	20.80	21.32	20.59	20.90	20.90	-0.90%	16,292,020
Mar 18, 2026	20.83	21.12	20.69	21.09	21.09	1.69%	8,796,346
Mar 17, 2026	21.07	21.16	20.72	20.74	20.74	-1.00%	6,826,977
Mar 16, 2026	20.78	20.96	20.62	20.95	20.95	0.77%	7,877,130
Mar 13, 2026	21.12	21.26	20.76	20.79	20.79	-2.03%	9,096,849
Mar 12, 2026	21.37	21.50	21.14	21.22	21.22	-1.03%	7,364,688
Mar 11, 2026	21.64	21.75	21.38	21.44	21.44	-0.79%	9,399,220
Mar 10, 2026	21.72	21.90	21.47	21.61	21.61	0.89%	12,727,510
Mar 9, 2026	21.00	21.49	20.71	21.42	21.42	0.14%	16,495,750
Mar 6, 2026	21.20	21.58	21.20	21.39	21.39	-	9,108,620
Mar 5, 2026	21.58	21.66	21.25	21.39	21.39	1.13%	11,375,600
Mar 4, 2026	21.01	21.49	20.94	21.15	21.15	-0.52%	12,488,700
Mar 3, 2026	22.50	22.63	21.13	21.26	21.26	-5.68%	23,885,630
Mar 2, 2026	22.70	22.93	22.26	22.54	22.54	-2.59%	19,345,120
Feb 27, 2026	22.83	23.29	22.72	23.14	23.14	1.49%	18,712,740
Feb 26, 2026	23.00	23.12	22.68	22.80	22.80	-0.87%	17,416,900
Feb 25, 2026	22.76	23.09	22.70	23.00	23.00	1.10%	20,913,410
Feb 24, 2026	24.30	24.50	22.63	22.75	22.75	-8.23%	45,033,390
Feb 13, 2026	24.90	26.43	24.60	24.79	24.79	0.73%	61,689,050
Feb 12, 2026	24.87	24.95	24.21	24.61	24.61	0.16%	33,684,450
Feb 11, 2026	26.99	26.99	24.57	24.57	24.57	-9.77%	68,778,000
Feb 10, 2026	25.88	27.23	25.41	27.23	27.23	10.02%	66,602,620
Feb 9, 2026	24.34	24.92	24.08	24.75	24.75	3.69%	24,521,510
Feb 6, 2026	23.90	24.45	23.30	23.87	23.87	-1.57%	20,586,190
Feb 5, 2026	23.90	24.56	23.88	24.25	24.25	-0.16%	23,351,744
Feb 4, 2026	25.30	25.76	23.95	24.29	24.29	-6.29%	41,865,302
Feb 3, 2026	25.20	26.01	25.19	25.92	25.92	5.07%	42,921,360
Feb 2, 2026	25.00	25.60	24.64	24.67	24.67	-1.32%	37,048,340
Jan 30, 2026	24.78	25.25	24.40	25.00	25.00	0.48%	41,386,130
Jan 29, 2026	23.59	26.07	23.42	24.88	24.88	4.98%	58,569,410
Jan 28, 2026	24.17	24.62	23.60	23.70	23.70	-2.47%	24,504,590