Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 5.23
+0.06 (1.16%)
Jul 10, 2026, 3:00 PM CST
Zhejiang Xinao Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 5.28 | 5.44 | 5.22 | 5.25 | 5.25 | -0.38% | 11,460,794 |
| Jul 7, 2026 | 5.34 | 5.40 | 5.22 | 5.27 | 5.27 | -0.57% | 9,934,719 |
| Jul 6, 2026 | 5.36 | 5.40 | 5.25 | 5.30 | 5.30 | -1.67% | 11,641,850 |
| Jul 3, 2026 | 5.22 | 5.60 | 5.22 | 5.39 | 5.39 | 2.47% | 16,459,096 |
| Jul 2, 2026 | 5.05 | 5.33 | 5.04 | 5.26 | 5.26 | 3.54% | 15,011,422 |
| Jul 1, 2026 | 5.11 | 5.21 | 5.02 | 5.08 | 5.08 | -0.59% | 16,186,551 |
| Jun 30, 2026 | 5.34 | 5.35 | 5.08 | 5.11 | 5.11 | -3.95% | 16,836,971 |
| Jun 29, 2026 | 5.31 | 5.39 | 5.14 | 5.32 | 5.32 | -1.48% | 14,407,020 |
| Jun 26, 2026 | 5.67 | 5.67 | 5.38 | 5.40 | 5.40 | -4.76% | 14,512,220 |
| Jun 25, 2026 | 5.78 | 5.80 | 5.64 | 5.67 | 5.67 | -2.58% | 9,870,036 |
| Jun 24, 2026 | 5.92 | 5.94 | 5.72 | 5.82 | 5.82 | -1.69% | 14,672,327 |
| Jun 23, 2026 | 5.74 | 6.14 | 5.70 | 5.92 | 5.92 | 3.86% | 16,336,960 |
| Jun 22, 2026 | 5.74 | 5.75 | 5.52 | 5.70 | 5.70 | - | 11,904,226 |
| Jun 18, 2026 | 5.69 | 5.78 | 5.63 | 5.70 | 5.70 | -0.52% | 6,826,806 |
| Jun 17, 2026 | 5.83 | 5.84 | 5.70 | 5.73 | 5.73 | -1.72% | 7,569,770 |
| Jun 16, 2026 | 5.94 | 5.95 | 5.80 | 5.83 | 5.83 | -2.18% | 9,305,760 |
| Jun 15, 2026 | 6.05 | 6.07 | 5.90 | 5.96 | 5.96 | -1.65% | 14,565,910 |
| Jun 12, 2026 | 6.09 | 6.13 | 5.94 | 6.06 | 6.06 | -0.66% | 14,561,310 |
| Jun 11, 2026 | 6.02 | 6.19 | 5.94 | 6.10 | 6.10 | -0.33% | 12,270,260 |
| Jun 10, 2026 | 5.92 | 6.13 | 5.83 | 6.12 | 6.12 | 2.86% | 14,920,890 |
| Jun 9, 2026 | 5.79 | 5.95 | 5.70 | 5.95 | 5.95 | 3.48% | 10,539,302 |
| Jun 8, 2026 | 5.78 | 5.83 | 5.68 | 5.75 | 5.75 | -2.21% | 12,988,347 |
| Jun 5, 2026 | 5.99 | 6.03 | 5.85 | 5.88 | 5.88 | -0.84% | 10,055,370 |
| Jun 4, 2026 | 5.96 | 5.97 | 5.86 | 5.93 | 5.93 | -0.50% | 8,580,774 |
| Jun 3, 2026 | 6.05 | 6.05 | 5.88 | 5.96 | 5.96 | -1.00% | 12,396,810 |
| Jun 2, 2026 | 6.05 | 6.14 | 5.93 | 6.02 | 6.02 | -1.31% | 14,145,740 |
| Jun 1, 2026 | 5.77 | 6.13 | 5.77 | 6.10 | 6.10 | 5.72% | 24,573,810 |
| May 29, 2026 | 5.88 | 5.88 | 5.72 | 5.77 | 5.77 | -1.54% | 12,740,040 |
| May 28, 2026 | 5.60 | 5.92 | 5.60 | 5.86 | 5.86 | 4.27% | 20,454,180 |
| May 27, 2026 | 5.58 | 5.68 | 5.51 | 5.62 | 5.62 | 0.72% | 16,426,760 |
| May 26, 2026 | 5.61 | 5.61 | 5.49 | 5.58 | 5.58 | -0.36% | 9,158,206 |
| May 25, 2026 | 5.73 | 5.77 | 5.57 | 5.60 | 5.60 | -2.02% | 14,570,480 |
| May 22, 2026 | 5.89 | 6.07 | 5.78 | 5.99 | 5.72 | 1.70% | 22,355,722 |
| May 21, 2026 | 6.06 | 6.09 | 5.85 | 5.89 | 5.62 | -2.80% | 21,877,400 |
| May 20, 2026 | 6.08 | 6.09 | 5.97 | 6.05 | 5.78 | -0.38% | 11,700,038 |
| May 19, 2026 | 6.15 | 6.27 | 5.99 | 6.08 | 5.80 | -0.75% | 14,712,632 |
| May 18, 2026 | 6.29 | 6.32 | 6.07 | 6.12 | 5.85 | -3.28% | 22,909,730 |
| May 15, 2026 | 6.36 | 6.44 | 6.30 | 6.33 | 6.05 | -0.12% | 11,334,439 |
| May 14, 2026 | 6.49 | 6.54 | 6.32 | 6.34 | 6.05 | -2.37% | 14,447,796 |
| May 13, 2026 | 6.62 | 6.65 | 6.46 | 6.49 | 6.20 | -2.31% | 15,342,092 |
| May 12, 2026 | 6.64 | 6.77 | 6.55 | 6.65 | 6.35 | -0.46% | 16,972,500 |
| May 11, 2026 | 6.57 | 6.72 | 6.55 | 6.68 | 6.38 | 2.12% | 19,400,835 |
| May 8, 2026 | 6.54 | 6.58 | 6.49 | 6.54 | 6.24 | -0.47% | 9,472,544 |
| May 7, 2026 | 6.59 | 6.63 | 6.46 | 6.57 | 6.27 | 1.43% | 19,660,068 |
| May 6, 2026 | 6.61 | 6.61 | 6.29 | 6.48 | 6.19 | -3.33% | 31,967,077 |
| Apr 30, 2026 | 6.75 | 6.84 | 6.64 | 6.70 | 6.40 | -0.80% | 18,740,994 |
| Apr 29, 2026 | 6.71 | 6.78 | 6.69 | 6.75 | 6.45 | 0.46% | 12,436,574 |
| Apr 28, 2026 | 6.80 | 6.81 | 6.69 | 6.72 | 6.42 | -1.13% | 12,392,545 |