Zhejiang Xinao Textiles Inc. (SHA:603889)
China · Delayed Price · Currency is CNY 6.01
+0.29 (5.07%)
Aug 26, 2026, 3:00 PM CST
Zhejiang Xinao Textiles Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |