Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 6.31
+0.22 (3.61%)
Oct 28, 2026, 3:00 PM CST
Zhejiang Xinao Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.09 | 6.32 | 6.06 | 6.31 | 6.31 | 3.61% | 17,834,361 |
| Oct 27, 2026 | 6.25 | 6.28 | 6.07 | 6.09 | 6.09 | -2.56% | 14,259,109 |
| Oct 26, 2026 | 6.16 | 6.35 | 6.09 | 6.25 | 6.25 | 1.63% | 25,923,399 |
| Oct 23, 2026 | 6.05 | 6.23 | 5.97 | 6.15 | 6.15 | 4.06% | 25,679,221 |
| Oct 22, 2026 | 6.07 | 6.09 | 5.87 | 5.91 | 5.91 | -1.99% | 12,837,290 |
| Oct 21, 2026 | 6.12 | 6.15 | 5.99 | 6.03 | 6.03 | -1.31% | 6,690,729 |
| Oct 20, 2026 | 6.14 | 6.23 | 6.07 | 6.11 | 6.11 | -0.65% | 7,544,140 |
| Oct 19, 2026 | 6.01 | 6.20 | 5.98 | 6.15 | 6.15 | 1.82% | 10,606,900 |
| Oct 16, 2026 | 6.25 | 6.39 | 5.96 | 6.04 | 6.04 | -3.36% | 16,254,163 |
| Oct 15, 2026 | 6.12 | 6.30 | 6.12 | 6.25 | 6.25 | 0.16% | 17,060,830 |
| Oct 14, 2026 | 6.27 | 6.39 | 6.18 | 6.24 | 6.24 | -0.32% | 10,227,894 |
| Oct 13, 2026 | 6.29 | 6.33 | 6.17 | 6.26 | 6.26 | -1.26% | 8,870,666 |
| Oct 12, 2026 | 6.35 | 6.45 | 6.28 | 6.34 | 6.34 | - | 10,861,967 |
| Oct 9, 2026 | 6.19 | 6.38 | 6.15 | 6.34 | 6.34 | 1.60% | 11,964,529 |
| Oct 8, 2026 | 6.05 | 6.24 | 6.00 | 6.24 | 6.24 | 3.14% | 12,371,261 |
| Sep 30, 2026 | 5.97 | 6.09 | 5.92 | 6.05 | 6.05 | 1.34% | 6,183,353 |
| Sep 29, 2026 | 5.93 | 5.98 | 5.89 | 5.97 | 5.97 | 0.34% | 5,931,323 |
| Sep 28, 2026 | 6.01 | 6.04 | 5.94 | 5.95 | 5.95 | -1.33% | 6,870,464 |
| Sep 24, 2026 | 6.03 | 6.10 | 6.00 | 6.03 | 6.03 | -0.33% | 7,558,414 |
| Sep 23, 2026 | 6.06 | 6.11 | 5.95 | 6.05 | 6.05 | -0.17% | 5,883,250 |
| Sep 22, 2026 | 6.12 | 6.13 | 6.04 | 6.06 | 6.06 | -0.98% | 7,399,704 |
| Sep 21, 2026 | 6.17 | 6.18 | 6.05 | 6.12 | 6.12 | -0.65% | 9,547,860 |
| Sep 18, 2026 | 6.03 | 6.25 | 6.03 | 6.16 | 6.16 | 2.16% | 10,714,220 |
| Sep 17, 2026 | 6.09 | 6.12 | 6.01 | 6.03 | 6.03 | -0.99% | 7,801,633 |
| Sep 16, 2026 | 6.06 | 6.30 | 6.03 | 6.09 | 6.09 | -0.16% | 9,222,062 |
| Sep 15, 2026 | 6.00 | 6.16 | 5.97 | 6.10 | 6.10 | 1.67% | 9,807,047 |
| Sep 14, 2026 | 6.10 | 6.13 | 5.99 | 6.00 | 6.00 | -1.32% | 7,558,202 |
| Sep 11, 2026 | 6.06 | 6.11 | 5.94 | 6.08 | 6.08 | -0.65% | 11,558,318 |
| Sep 10, 2026 | 6.20 | 6.24 | 6.10 | 6.12 | 6.12 | -2.08% | 7,339,967 |
| Sep 9, 2026 | 6.22 | 6.29 | 6.19 | 6.25 | 6.25 | - | 5,596,996 |
| Sep 8, 2026 | 6.16 | 6.27 | 6.10 | 6.25 | 6.25 | 1.96% | 8,567,149 |
| Sep 7, 2026 | 6.24 | 6.27 | 6.11 | 6.13 | 6.13 | -1.61% | 9,321,275 |
| Sep 4, 2026 | 6.25 | 6.32 | 6.19 | 6.23 | 6.23 | 0.48% | 9,299,412 |
| Sep 3, 2026 | 6.23 | 6.28 | 6.11 | 6.20 | 6.20 | -0.32% | 12,389,450 |
| Sep 2, 2026 | 6.15 | 6.31 | 6.09 | 6.22 | 6.22 | 1.80% | 16,254,882 |
| Sep 1, 2026 | 6.01 | 6.19 | 6.00 | 6.11 | 6.11 | 2.17% | 20,086,345 |
| Aug 31, 2026 | 6.05 | 6.07 | 5.95 | 5.98 | 5.98 | -1.64% | 9,873,480 |
| Aug 28, 2026 | 6.04 | 6.15 | 6.03 | 6.08 | 6.08 | 0.83% | 10,464,711 |
| Aug 27, 2026 | 6.00 | 6.08 | 5.91 | 6.03 | 6.03 | 0.33% | 21,447,233 |
| Aug 26, 2026 | 5.84 | 6.03 | 5.72 | 6.01 | 6.01 | 5.07% | 35,915,949 |
| Aug 25, 2026 | 5.57 | 5.74 | 5.57 | 5.72 | 5.72 | 1.96% | 12,196,140 |
| Aug 24, 2026 | 5.57 | 5.61 | 5.47 | 5.61 | 5.61 | 1.26% | 8,770,071 |
| Aug 21, 2026 | 5.69 | 5.69 | 5.43 | 5.54 | 5.54 | -2.64% | 16,968,573 |
| Aug 20, 2026 | 5.66 | 5.73 | 5.62 | 5.69 | 5.69 | 1.43% | 5,857,753 |
| Aug 19, 2026 | 5.72 | 5.74 | 5.60 | 5.61 | 5.61 | -1.92% | 5,929,039 |
| Aug 18, 2026 | 5.68 | 5.72 | 5.64 | 5.72 | 5.72 | 0.88% | 4,777,403 |
| Aug 17, 2026 | 5.64 | 5.68 | 5.56 | 5.67 | 5.67 | 0.71% | 6,758,768 |
| Aug 14, 2026 | 5.63 | 5.67 | 5.56 | 5.63 | 5.63 | - | 5,091,828 |
| Aug 13, 2026 | 5.75 | 5.75 | 5.60 | 5.63 | 5.63 | -1.40% | 8,811,044 |
| Aug 12, 2026 | 5.74 | 5.74 | 5.65 | 5.71 | 5.71 | -0.52% | 6,401,820 |