Skip to main content
logo
Xinhuanet Co., Ltd. (SHA:603888)
China flag China · Delayed Price · Currency is CNY
17.26
+0.62 (3.73%)
Nov 5, 2026, 3:00 PM CST

Xinhuanet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202616.6017.3516.5717.2617.263.73%16,375,005
Nov 4, 202616.4416.6716.2816.6416.641.59%12,714,771
Nov 3, 202616.7016.9916.3016.3816.38-2.96%12,462,697
Nov 2, 202615.5616.9015.5616.8816.888.55%24,662,989
Oct 30, 202616.3516.3515.5515.5515.55-5.18%17,373,478
Oct 29, 202616.6916.7416.3816.4016.40-1.74%9,999,440
Oct 28, 202616.8417.0216.6116.6916.69-0.48%9,883,940
Oct 27, 202617.3217.5016.7616.7716.77-3.57%13,042,523
Oct 26, 202617.1517.5816.8917.3917.390.93%14,251,793
Oct 23, 202616.7017.3616.1117.2317.232.01%21,582,475
Oct 22, 202617.8517.9416.8916.8916.89-5.06%19,572,455
Oct 21, 202617.2717.8517.2717.7917.793.91%22,776,935
Oct 20, 202616.9817.2716.8617.1217.120.53%11,959,190
Oct 19, 202617.0417.4216.8317.0317.03-0.93%13,957,129
Oct 16, 202617.7518.1017.0017.1917.19-1.83%19,555,060
Oct 15, 202617.1018.0117.1017.5117.51-0.28%23,634,100
Oct 14, 202617.5217.9517.3017.5617.56-0.57%16,947,900
Oct 13, 202617.3617.8817.0917.6617.66-0.39%15,628,889
Oct 12, 202617.8017.9117.4317.7317.73-0.39%18,043,969
Oct 9, 202616.9117.9916.8617.8017.805.20%24,552,980
Oct 8, 202617.2217.2816.7716.9216.92-1.63%11,659,205
Sep 30, 202617.2017.6317.1217.2017.20-0.41%14,758,429
Sep 29, 202616.9817.4416.9017.2717.271.77%14,918,885
Sep 28, 202617.5017.7116.9116.9716.97-3.47%17,773,366
Sep 24, 202617.7118.0217.4017.5817.58-1.18%22,087,561
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