Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 6.09
-0.01 (-0.16%)
Sep 16, 2026, 3:00 PM CST
Zhejiang Xinao Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 16,254,880 |
| Sep 1, 2026 | 6.01 | 6.19 | 6.00 | 6.11 | 6.11 | 2.17% | 20,086,340 |
| 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% | 10,464,710 |
| Aug 27, 2026 | 6.00 | 6.08 | 5.91 | 6.03 | 6.03 | 0.33% | 21,262,413 |
| 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% | 16,968,570 |
| 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 |
| Aug 11, 2026 | 5.77 | 5.80 | 5.69 | 5.74 | 5.74 | -0.52% | 5,523,310 |
| Aug 10, 2026 | 5.54 | 5.78 | 5.51 | 5.77 | 5.77 | 4.15% | 14,875,120 |
| Aug 7, 2026 | 5.59 | 5.63 | 5.51 | 5.54 | 5.54 | -1.42% | 12,034,922 |
| Aug 6, 2026 | 5.71 | 5.71 | 5.54 | 5.62 | 5.62 | -0.53% | 10,824,537 |
| Aug 5, 2026 | 5.66 | 5.77 | 5.62 | 5.65 | 5.65 | 0.18% | 9,845,431 |
| Aug 4, 2026 | 5.77 | 5.82 | 5.62 | 5.64 | 5.64 | -2.08% | 11,028,030 |
| Aug 3, 2026 | 5.79 | 5.92 | 5.72 | 5.76 | 5.76 | -1.37% | 14,297,578 |
| Jul 31, 2026 | 5.76 | 5.85 | 5.71 | 5.84 | 5.84 | 0.86% | 7,642,930 |
| Jul 30, 2026 | 5.86 | 5.95 | 5.73 | 5.79 | 5.79 | -1.03% | 11,337,800 |
| Jul 29, 2026 | 5.68 | 5.93 | 5.66 | 5.85 | 5.85 | 2.63% | 13,352,703 |
| Jul 28, 2026 | 5.67 | 5.80 | 5.61 | 5.70 | 5.70 | 0.35% | 10,728,760 |
| Jul 27, 2026 | 5.52 | 5.77 | 5.47 | 5.68 | 5.68 | 2.34% | 15,915,586 |
| Jul 24, 2026 | 5.49 | 5.62 | 5.45 | 5.55 | 5.55 | 0.91% | 11,915,606 |
| Jul 23, 2026 | 5.30 | 5.58 | 5.29 | 5.50 | 5.50 | 3.77% | 13,201,440 |
| Jul 22, 2026 | 5.30 | 5.35 | 5.23 | 5.30 | 5.30 | -0.75% | 8,762,835 |
| Jul 21, 2026 | 5.29 | 5.35 | 5.24 | 5.34 | 5.34 | 0.38% | 15,029,810 |
| Jul 20, 2026 | 5.37 | 5.48 | 5.26 | 5.32 | 5.32 | -1.30% | 13,854,930 |
| Jul 17, 2026 | 5.55 | 5.58 | 5.37 | 5.39 | 5.39 | -2.53% | 9,898,327 |
| Jul 16, 2026 | 5.46 | 5.64 | 5.46 | 5.53 | 5.53 | -0.18% | 7,212,340 |
| Jul 15, 2026 | 5.25 | 5.59 | 5.25 | 5.54 | 5.54 | 4.92% | 14,112,310 |
| Jul 14, 2026 | 5.12 | 5.30 | 5.11 | 5.28 | 5.28 | 2.72% | 12,598,057 |
| Jul 13, 2026 | 5.21 | 5.22 | 5.10 | 5.14 | 5.14 | -1.72% | 11,397,030 |
| Jul 10, 2026 | 5.17 | 5.34 | 5.10 | 5.23 | 5.23 | 1.16% | 10,117,159 |
| Jul 9, 2026 | 5.25 | 5.27 | 5.13 | 5.17 | 5.17 | -1.52% | 10,095,318 |