Xinhuanet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	11,261,770
Mar 24, 2026	19.45	19.62	19.13	19.60	19.60	2.62%	11,186,030
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