Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 5.58
-0.02 (-0.36%)
May 26, 2026, 3:00 PM CST
Zhejiang Xinao Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 6.79 | 6.87 | 6.70 | 6.80 | 6.49 | -0.11% | 15,251,430 |
| Apr 24, 2026 | 6.84 | 6.92 | 6.73 | 6.81 | 6.50 | -0.45% | 18,742,892 |
| Apr 23, 2026 | 7.05 | 7.05 | 6.77 | 6.84 | 6.53 | -2.84% | 28,357,354 |
| Apr 22, 2026 | 7.20 | 7.22 | 6.93 | 7.04 | 6.72 | -1.61% | 26,278,160 |
| Apr 21, 2026 | 7.20 | 7.20 | 7.07 | 7.15 | 6.83 | -0.11% | 16,460,248 |
| Apr 20, 2026 | 7.14 | 7.22 | 7.08 | 7.16 | 6.84 | 0.11% | 17,075,512 |
| Apr 17, 2026 | 7.05 | 7.31 | 6.92 | 7.15 | 6.83 | 2.65% | 28,264,911 |
| Apr 16, 2026 | 6.70 | 7.05 | 6.69 | 6.97 | 6.66 | 3.31% | 30,337,748 |
| Apr 15, 2026 | 7.12 | 7.15 | 6.73 | 6.75 | 6.44 | -3.94% | 32,215,871 |
| Apr 14, 2026 | 6.84 | 7.12 | 6.82 | 7.02 | 6.71 | 2.01% | 44,328,335 |
| Apr 13, 2026 | 6.92 | 6.99 | 6.65 | 6.89 | 6.57 | 2.29% | 72,297,679 |
| Apr 10, 2026 | 6.72 | 6.73 | 6.45 | 6.73 | 6.43 | 10.06% | 37,498,850 |
| Apr 9, 2026 | 6.05 | 6.20 | 5.98 | 6.12 | 5.84 | 1.15% | 10,218,371 |
| Apr 8, 2026 | 5.92 | 6.05 | 5.89 | 6.05 | 5.77 | 4.24% | 9,725,828 |
| Apr 7, 2026 | 5.84 | 5.89 | 5.72 | 5.80 | 5.54 | 0.80% | 6,783,345 |
| Apr 3, 2026 | 5.82 | 5.86 | 5.72 | 5.75 | 5.49 | -1.58% | 5,341,564 |
| Apr 2, 2026 | 5.97 | 5.99 | 5.72 | 5.85 | 5.58 | -2.56% | 10,638,635 |
| Apr 1, 2026 | 5.95 | 6.15 | 5.94 | 6.00 | 5.73 | 1.69% | 13,582,425 |
| Mar 31, 2026 | 5.92 | 6.04 | 5.89 | 5.90 | 5.63 | -0.26% | 7,568,729 |
| Mar 30, 2026 | 5.86 | 5.98 | 5.84 | 5.92 | 5.65 | -0.13% | 8,713,000 |
| Mar 27, 2026 | 5.87 | 5.95 | 5.82 | 5.92 | 5.66 | 0.39% | 6,403,581 |
| Mar 26, 2026 | 5.89 | 6.07 | 5.85 | 5.90 | 5.63 | -1.79% | 6,323,148 |
| Mar 25, 2026 | 5.87 | 6.07 | 5.85 | 6.01 | 5.74 | 2.09% | 9,238,722 |
| Mar 24, 2026 | 5.72 | 5.90 | 5.65 | 5.89 | 5.62 | 5.08% | 12,162,630 |
| Mar 23, 2026 | 5.98 | 5.98 | 5.54 | 5.60 | 5.35 | -7.85% | 18,234,137 |
| Mar 20, 2026 | 6.17 | 6.26 | 6.05 | 6.08 | 5.80 | -1.50% | 7,451,379 |
| Mar 19, 2026 | 6.26 | 6.31 | 6.12 | 6.17 | 5.89 | -3.02% | 6,430,842 |
| Mar 18, 2026 | 6.35 | 6.39 | 6.23 | 6.36 | 6.08 | 0.24% | 8,194,445 |
| Mar 17, 2026 | 6.51 | 6.59 | 6.29 | 6.35 | 6.06 | -2.14% | 10,969,748 |
| Mar 16, 2026 | 6.46 | 6.52 | 6.40 | 6.49 | 6.19 | 0.84% | 10,969,059 |
| Mar 13, 2026 | 6.47 | 6.59 | 6.43 | 6.43 | 6.14 | -1.30% | 4,975,196 |
| Mar 12, 2026 | 6.46 | 6.64 | 6.42 | 6.52 | 6.22 | 1.32% | 8,216,740 |