Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 9.14
+0.14 (1.56%)
Feb 6, 2026, 1:04 PM CST
Zhejiang Xinao Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 7.94 | 7.98 | 7.67 | 7.85 | 7.85 | -1.26% | 9,664,638 |
| Dec 31, 2025 | 7.79 | 8.07 | 7.67 | 7.95 | 7.95 | 2.71% | 9,437,332 |
| Dec 30, 2025 | 7.73 | 7.86 | 7.67 | 7.74 | 7.74 | 0.13% | 5,786,997 |
| Dec 29, 2025 | 7.82 | 7.88 | 7.65 | 7.73 | 7.73 | -1.40% | 8,277,426 |
| Dec 26, 2025 | 7.94 | 7.96 | 7.75 | 7.84 | 7.84 | -1.51% | 9,439,180 |
| Dec 25, 2025 | 7.61 | 8.00 | 7.61 | 7.96 | 7.96 | 3.78% | 16,936,950 |
| Dec 24, 2025 | 7.63 | 8.05 | 7.56 | 7.67 | 7.67 | 1.46% | 14,923,550 |
| Dec 23, 2025 | 7.52 | 7.70 | 7.51 | 7.56 | 7.56 | 1.20% | 8,835,976 |
| Dec 22, 2025 | 7.64 | 7.64 | 7.43 | 7.47 | 7.47 | -1.45% | 9,943,806 |
| Dec 19, 2025 | 7.53 | 7.60 | 7.49 | 7.58 | 7.58 | 0.53% | 5,260,738 |
| Dec 18, 2025 | 7.45 | 7.57 | 7.37 | 7.54 | 7.54 | 1.75% | 6,555,784 |
| Dec 17, 2025 | 7.39 | 7.50 | 7.20 | 7.41 | 7.41 | -0.13% | 10,495,250 |
| Dec 16, 2025 | 7.41 | 7.65 | 7.41 | 7.42 | 7.42 | -0.80% | 5,337,838 |
| Dec 15, 2025 | 7.41 | 7.62 | 7.34 | 7.48 | 7.48 | 1.08% | 6,283,828 |
| Dec 12, 2025 | 7.41 | 7.49 | 7.31 | 7.40 | 7.40 | -0.13% | 8,378,638 |
| Dec 11, 2025 | 7.48 | 7.56 | 7.36 | 7.41 | 7.41 | -0.80% | 8,955,427 |
| Dec 10, 2025 | 7.55 | 7.56 | 7.44 | 7.47 | 7.47 | -1.06% | 6,076,400 |
| Dec 9, 2025 | 7.64 | 7.70 | 7.54 | 7.55 | 7.55 | -1.95% | 4,379,866 |
| Dec 8, 2025 | 7.61 | 7.77 | 7.57 | 7.70 | 7.70 | 0.65% | 5,966,362 |
| Dec 5, 2025 | 7.74 | 7.85 | 7.60 | 7.65 | 7.65 | -0.26% | 8,335,380 |
| Dec 4, 2025 | 7.66 | 7.91 | 7.62 | 7.67 | 7.67 | 0.66% | 13,208,770 |
| Dec 3, 2025 | 7.50 | 7.62 | 7.50 | 7.62 | 7.62 | 1.06% | 4,570,444 |
| Dec 2, 2025 | 7.51 | 7.63 | 7.43 | 7.54 | 7.54 | 0.40% | 6,028,430 |
| Dec 1, 2025 | 7.68 | 7.71 | 7.46 | 7.51 | 7.51 | -1.96% | 9,074,738 |
| Nov 28, 2025 | 7.52 | 7.68 | 7.41 | 7.66 | 7.66 | 1.73% | 6,012,028 |
| Nov 27, 2025 | 7.65 | 7.71 | 7.50 | 7.53 | 7.53 | -0.92% | 8,224,298 |
| Nov 26, 2025 | 7.57 | 7.80 | 7.56 | 7.60 | 7.60 | -0.13% | 9,676,480 |