Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 8.42
-0.29 (-3.33%)
May 6, 2026, 3:00 PM CST
Zhejiang Xinao Textiles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.78 | 8.89 | 8.63 | 8.71 | 8.71 | -0.80% | 14,416,150 |
| Apr 29, 2026 | 8.72 | 8.81 | 8.70 | 8.78 | 8.78 | 0.46% | 9,566,596 |
| Apr 28, 2026 | 8.84 | 8.85 | 8.70 | 8.74 | 8.74 | -1.13% | 9,532,728 |
| Apr 27, 2026 | 8.83 | 8.93 | 8.71 | 8.84 | 8.84 | -0.11% | 11,731,870 |
| Apr 24, 2026 | 8.89 | 9.00 | 8.75 | 8.85 | 8.85 | -0.45% | 14,417,610 |
| Apr 23, 2026 | 9.16 | 9.17 | 8.80 | 8.89 | 8.89 | -2.84% | 21,813,350 |
| Apr 22, 2026 | 9.36 | 9.38 | 9.01 | 9.15 | 9.15 | -1.61% | 20,213,970 |
| Apr 21, 2026 | 9.36 | 9.36 | 9.19 | 9.30 | 9.30 | -0.11% | 12,661,730 |
| Apr 20, 2026 | 9.28 | 9.38 | 9.20 | 9.31 | 9.31 | 0.11% | 13,135,010 |
| Apr 17, 2026 | 9.16 | 9.50 | 9.00 | 9.30 | 9.30 | 2.65% | 21,742,240 |
| Apr 16, 2026 | 8.71 | 9.17 | 8.70 | 9.06 | 9.06 | 3.31% | 23,336,730 |
| Apr 15, 2026 | 9.25 | 9.29 | 8.75 | 8.77 | 8.77 | -3.94% | 24,781,440 |
| Apr 14, 2026 | 8.89 | 9.25 | 8.86 | 9.13 | 9.13 | 2.01% | 34,098,720 |
| Apr 13, 2026 | 9.00 | 9.09 | 8.64 | 8.95 | 8.95 | 2.29% | 55,613,600 |
| Apr 10, 2026 | 8.74 | 8.75 | 8.39 | 8.75 | 8.75 | 10.06% | 28,845,270 |
| Apr 9, 2026 | 7.86 | 8.06 | 7.77 | 7.95 | 7.95 | 1.15% | 7,860,286 |
| Apr 8, 2026 | 7.69 | 7.87 | 7.66 | 7.86 | 7.86 | 4.24% | 7,481,407 |
| Apr 7, 2026 | 7.59 | 7.65 | 7.43 | 7.54 | 7.54 | 0.80% | 5,217,958 |
| Apr 3, 2026 | 7.57 | 7.62 | 7.43 | 7.48 | 7.48 | -1.58% | 4,108,896 |
| Apr 2, 2026 | 7.76 | 7.78 | 7.44 | 7.60 | 7.60 | -2.56% | 8,183,566 |
| Apr 1, 2026 | 7.73 | 7.99 | 7.72 | 7.80 | 7.80 | 1.69% | 10,448,020 |
| Mar 31, 2026 | 7.69 | 7.85 | 7.65 | 7.67 | 7.67 | -0.26% | 5,822,100 |
| Mar 30, 2026 | 7.62 | 7.77 | 7.59 | 7.69 | 7.69 | -0.13% | 6,702,308 |
| Mar 27, 2026 | 7.63 | 7.73 | 7.57 | 7.70 | 7.70 | 0.39% | 4,925,832 |
| Mar 26, 2026 | 7.65 | 7.89 | 7.60 | 7.67 | 7.67 | -1.79% | 4,863,961 |
| Mar 25, 2026 | 7.63 | 7.89 | 7.61 | 7.81 | 7.81 | 2.09% | 7,106,710 |
| Mar 24, 2026 | 7.43 | 7.67 | 7.34 | 7.65 | 7.65 | 5.08% | 9,355,870 |
| Mar 23, 2026 | 7.77 | 7.77 | 7.20 | 7.28 | 7.28 | -7.85% | 14,026,260 |
| Mar 20, 2026 | 8.02 | 8.14 | 7.86 | 7.90 | 7.90 | -1.50% | 5,731,831 |
| Mar 19, 2026 | 8.14 | 8.20 | 7.96 | 8.02 | 8.02 | -3.02% | 4,946,802 |
| Mar 18, 2026 | 8.25 | 8.31 | 8.10 | 8.27 | 8.27 | 0.24% | 6,303,420 |
| Mar 17, 2026 | 8.46 | 8.56 | 8.18 | 8.25 | 8.25 | -2.14% | 8,438,268 |
| Mar 16, 2026 | 8.40 | 8.48 | 8.32 | 8.43 | 8.43 | 0.84% | 8,437,738 |
| Mar 13, 2026 | 8.41 | 8.56 | 8.36 | 8.36 | 8.36 | -1.30% | 3,827,074 |
| Mar 12, 2026 | 8.40 | 8.63 | 8.34 | 8.47 | 8.47 | 1.32% | 6,320,570 |
| Mar 11, 2026 | 8.50 | 8.51 | 8.34 | 8.36 | 8.36 | -0.48% | 10,353,620 |
| Mar 10, 2026 | 8.52 | 8.63 | 8.34 | 8.40 | 8.40 | -0.24% | 12,333,680 |
| Mar 9, 2026 | 8.79 | 8.79 | 8.40 | 8.42 | 8.42 | -5.07% | 9,695,882 |
| Mar 6, 2026 | 8.72 | 8.95 | 8.69 | 8.87 | 8.87 | 1.60% | 5,003,378 |
| Mar 5, 2026 | 8.80 | 8.84 | 8.63 | 8.73 | 8.73 | 1.28% | 6,897,232 |
| Mar 4, 2026 | 8.88 | 8.99 | 8.55 | 8.62 | 8.62 | -3.25% | 9,375,104 |
| Mar 3, 2026 | 9.29 | 9.38 | 8.86 | 8.91 | 8.91 | -3.47% | 9,783,871 |
| Mar 2, 2026 | 9.17 | 9.34 | 9.00 | 9.23 | 9.23 | 0.33% | 10,382,670 |
| Feb 27, 2026 | 9.26 | 9.40 | 9.16 | 9.20 | 9.20 | -0.54% | 4,690,600 |
| Feb 26, 2026 | 9.29 | 9.37 | 9.12 | 9.25 | 9.25 | -0.43% | 7,740,722 |
| Feb 25, 2026 | 9.32 | 9.39 | 9.20 | 9.29 | 9.29 | -0.43% | 4,825,362 |
| Feb 24, 2026 | 8.93 | 9.37 | 8.93 | 9.33 | 9.33 | 4.71% | 10,629,760 |
| Feb 13, 2026 | 9.05 | 9.08 | 8.90 | 8.91 | 8.91 | -0.89% | 3,505,510 |
| Feb 12, 2026 | 9.18 | 9.24 | 8.95 | 8.99 | 8.99 | -2.18% | 6,078,982 |
| Feb 11, 2026 | 9.11 | 9.34 | 9.06 | 9.19 | 9.19 | 1.43% | 6,771,016 |