Xinhuanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	16.55	16.71	16.36	16.44	16.30	-1.20%	8,185,987
Jun 24, 2026	16.81	17.05	16.51	16.64	16.49	-1.03%	7,384,547
Jun 23, 2026	17.22	17.30	16.74	16.81	16.67	-3.35%	11,046,681
Jun 22, 2026	17.00	17.41	16.50	17.39	17.24	1.65%	14,304,688
Jun 18, 2026	16.97	17.32	16.78	17.11	16.96	0.70%	10,508,126
Jun 17, 2026	16.91	17.07	16.74	16.99	16.85	-0.21%	8,963,698
Jun 16, 2026	16.82	17.49	16.65	17.03	16.88	0.81%	13,416,491
Jun 15, 2026	16.50	16.90	16.46	16.89	16.75	2.88%	13,550,262
Jun 12, 2026	16.42	16.58	16.17	16.42	16.28	0.39%	13,589,587
Jun 11, 2026	17.05	17.10	16.22	16.36	16.21	-4.92%	20,478,106
Jun 10, 2026	17.20	17.80	16.96	17.20	17.05	-2.47%	22,855,690
Jun 9, 2026	17.74	18.06	16.88	17.64	17.49	-0.51%	35,505,857
Jun 8, 2026	18.46	19.04	17.49	17.73	17.58	1.30%	53,916,427
Jun 5, 2026	17.50	17.50	17.50	17.50	17.35	10.00%	11,029,964
Jun 4, 2026	16.26	16.26	15.82	15.91	15.77	-2.23%	7,495,997
Jun 3, 2026	16.48	16.52	16.26	16.27	16.13	-2.08%	9,612,808
Jun 2, 2026	17.22	17.26	16.47	16.62	16.48	-2.97%	11,248,644
Jun 1, 2026	16.64	17.32	16.64	17.13	16.98	3.18%	11,735,350
May 29, 2026	16.82	16.99	16.57	16.60	16.46	-0.87%	8,886,106
May 28, 2026	16.85	16.94	16.47	16.75	16.60	-0.97%	10,275,600
May 27, 2026	17.15	17.40	16.89	16.91	16.76	-1.43%	8,499,612
May 26, 2026	17.23	17.36	16.96	17.16	17.01	-1.00%	8,195,882
May 25, 2026	17.44	17.54	17.22	17.33	17.18	-0.47%	7,560,081