Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 7.65
+0.37 (5.08%)
At close: Mar 24, 2026
Zhejiang Xinao Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 7.43 | 7.67 | 7.34 | 7.65 | 7.65 | 5.08% | 9,355,870 |
| Mar 23, 2026 | 7.77 | 7.77 | 7.20 | 7.28 | 7.28 | -7.85% | 14,026,260 |
| Mar 20, 2026 | 8.02 | 8.14 | 7.86 | 7.90 | 7.90 | -1.50% | 5,731,831 |
| Mar 19, 2026 | 8.14 | 8.20 | 7.96 | 8.02 | 8.02 | -3.02% | 4,946,802 |
| Mar 18, 2026 | 8.25 | 8.31 | 8.10 | 8.27 | 8.27 | 0.24% | 6,303,420 |
| Mar 17, 2026 | 8.46 | 8.56 | 8.18 | 8.25 | 8.25 | -2.14% | 8,438,268 |
| Mar 16, 2026 | 8.40 | 8.48 | 8.32 | 8.43 | 8.43 | 0.84% | 8,437,738 |
| Mar 13, 2026 | 8.41 | 8.56 | 8.36 | 8.36 | 8.36 | -1.30% | 3,827,074 |
| Mar 12, 2026 | 8.40 | 8.63 | 8.34 | 8.47 | 8.47 | 1.32% | 6,320,570 |
| Mar 11, 2026 | 8.50 | 8.51 | 8.34 | 8.36 | 8.36 | -0.48% | 10,353,620 |
| Mar 10, 2026 | 8.52 | 8.63 | 8.34 | 8.40 | 8.40 | -0.24% | 12,333,680 |
| Mar 9, 2026 | 8.79 | 8.79 | 8.40 | 8.42 | 8.42 | -5.07% | 9,695,882 |
| Mar 6, 2026 | 8.72 | 8.95 | 8.69 | 8.87 | 8.87 | 1.60% | 5,003,378 |
| Mar 5, 2026 | 8.80 | 8.84 | 8.63 | 8.73 | 8.73 | 1.28% | 6,897,232 |
| Mar 4, 2026 | 8.88 | 8.99 | 8.55 | 8.62 | 8.62 | -3.25% | 9,375,104 |
| Mar 3, 2026 | 9.29 | 9.38 | 8.86 | 8.91 | 8.91 | -3.47% | 9,783,871 |
| Mar 2, 2026 | 9.17 | 9.34 | 9.00 | 9.23 | 9.23 | 0.33% | 10,382,670 |
| Feb 27, 2026 | 9.26 | 9.40 | 9.16 | 9.20 | 9.20 | -0.54% | 4,690,600 |
| Feb 26, 2026 | 9.29 | 9.37 | 9.12 | 9.25 | 9.25 | -0.43% | 7,740,722 |
| Feb 25, 2026 | 9.32 | 9.39 | 9.20 | 9.29 | 9.29 | -0.43% | 4,825,362 |
| Feb 24, 2026 | 8.93 | 9.37 | 8.93 | 9.33 | 9.33 | 4.71% | 10,629,760 |
| Feb 13, 2026 | 9.05 | 9.08 | 8.90 | 8.91 | 8.91 | -0.89% | 3,505,510 |
| Feb 12, 2026 | 9.18 | 9.24 | 8.95 | 8.99 | 8.99 | -2.18% | 6,078,982 |
| Feb 11, 2026 | 9.11 | 9.34 | 9.06 | 9.19 | 9.19 | 1.43% | 6,771,016 |
| Feb 10, 2026 | 9.06 | 9.12 | 8.93 | 9.06 | 9.06 | 0.67% | 4,580,660 |
| Feb 9, 2026 | 9.14 | 9.18 | 8.93 | 9.00 | 9.00 | -0.55% | 6,469,606 |
| Feb 6, 2026 | 8.97 | 9.20 | 8.89 | 9.05 | 9.05 | 0.56% | 5,140,820 |
| Feb 5, 2026 | 9.06 | 9.25 | 8.98 | 9.00 | 9.00 | -0.66% | 6,439,400 |
| Feb 4, 2026 | 8.98 | 9.07 | 8.89 | 9.06 | 9.06 | 0.78% | 5,606,074 |
| Feb 3, 2026 | 8.78 | 9.05 | 8.74 | 8.99 | 8.99 | 3.93% | 14,373,062 |
| Feb 2, 2026 | 9.21 | 9.23 | 8.60 | 8.65 | 8.65 | -6.59% | 19,631,222 |
| Jan 30, 2026 | 9.17 | 9.28 | 8.98 | 9.26 | 9.26 | 1.09% | 11,620,527 |
| Jan 29, 2026 | 9.32 | 9.50 | 9.09 | 9.16 | 9.16 | -1.61% | 11,172,910 |
| Jan 28, 2026 | 9.27 | 9.45 | 9.22 | 9.31 | 9.31 | 0.32% | 6,523,068 |
| Jan 27, 2026 | 9.40 | 9.50 | 9.18 | 9.28 | 9.28 | -0.64% | 7,337,144 |
| Jan 26, 2026 | 9.20 | 9.40 | 9.04 | 9.34 | 9.34 | 1.30% | 9,529,430 |
| Jan 23, 2026 | 9.44 | 9.47 | 9.12 | 9.22 | 9.22 | -2.43% | 11,292,129 |
| Jan 22, 2026 | 9.27 | 9.68 | 9.25 | 9.45 | 9.45 | 1.29% | 12,576,210 |
| Jan 21, 2026 | 9.30 | 9.59 | 9.20 | 9.33 | 9.33 | 1.86% | 15,012,140 |
| Jan 20, 2026 | 9.15 | 9.20 | 9.04 | 9.16 | 9.16 | - | 7,035,255 |
| Jan 19, 2026 | 8.90 | 9.20 | 8.85 | 9.16 | 9.16 | 2.81% | 10,329,250 |
| Jan 16, 2026 | 8.81 | 9.13 | 8.80 | 8.91 | 8.91 | 0.11% | 12,479,325 |
| Jan 15, 2026 | 9.05 | 9.05 | 8.77 | 8.90 | 8.90 | -1.77% | 12,079,720 |
| Jan 14, 2026 | 8.91 | 9.38 | 8.87 | 9.06 | 9.06 | 1.80% | 24,254,240 |
| Jan 13, 2026 | 8.87 | 9.27 | 8.82 | 8.90 | 8.90 | 2.18% | 26,826,790 |
| Jan 12, 2026 | 8.28 | 8.85 | 8.16 | 8.71 | 8.71 | 6.35% | 19,517,428 |
| Jan 9, 2026 | 8.07 | 8.26 | 7.93 | 8.19 | 8.19 | 1.61% | 14,931,030 |
| Jan 8, 2026 | 7.76 | 8.15 | 7.76 | 8.06 | 8.06 | 4.13% | 16,888,740 |
| Jan 7, 2026 | 7.78 | 7.87 | 7.66 | 7.74 | 7.74 | -0.64% | 10,318,738 |
| Jan 6, 2026 | 7.89 | 7.89 | 7.76 | 7.79 | 7.79 | -0.76% | 9,336,886 |