Xi'an NovaStar Tech Co., Ltd. (SHE:301589)
China · Delayed Price · Currency is CNY 154.15
-0.65 (-0.42%)
Last updated: Dec 19, 2025, 10:05 AM CST
Xi'an NovaStar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 153.11 | 157.99 | 152.01 | 154.80 | 154.80 | 0.74% | 581,080 |
| Dec 17, 2025 | 150.76 | 154.87 | 150.72 | 153.67 | 153.67 | 2.92% | 684,424 |
| Dec 16, 2025 | 154.93 | 155.45 | 148.58 | 149.31 | 149.31 | -3.63% | 704,326 |
| Dec 15, 2025 | 160.34 | 160.36 | 154.80 | 154.93 | 154.93 | -3.17% | 689,639 |
| Dec 12, 2025 | 153.70 | 161.49 | 153.70 | 160.00 | 160.00 | 3.96% | 1,193,432 |
| Dec 11, 2025 | 153.43 | 156.99 | 152.82 | 153.90 | 153.90 | 0.24% | 548,060 |
| Dec 10, 2025 | 152.80 | 153.99 | 151.10 | 153.53 | 153.53 | 0.35% | 444,685 |
| Dec 9, 2025 | 154.22 | 154.98 | 152.88 | 153.00 | 153.00 | -0.79% | 316,730 |
| Dec 8, 2025 | 154.37 | 155.38 | 153.81 | 154.22 | 154.22 | 0.09% | 405,730 |
| Dec 5, 2025 | 153.00 | 154.49 | 152.50 | 154.08 | 154.08 | 0.71% | 375,585 |
| Dec 4, 2025 | 155.81 | 156.36 | 153.00 | 153.00 | 153.00 | -1.92% | 401,080 |
| Dec 3, 2025 | 155.56 | 156.47 | 153.60 | 156.00 | 156.00 | 0.28% | 481,340 |
| Dec 2, 2025 | 158.56 | 158.56 | 155.33 | 155.56 | 155.56 | -1.96% | 372,400 |
| Dec 1, 2025 | 158.98 | 159.00 | 157.10 | 158.67 | 158.67 | 0.71% | 420,120 |
| Nov 28, 2025 | 155.00 | 158.04 | 154.66 | 157.55 | 157.55 | 1.27% | 448,200 |
| Nov 27, 2025 | 156.40 | 157.23 | 154.88 | 155.57 | 155.57 | -0.45% | 418,860 |
| Nov 26, 2025 | 156.50 | 158.08 | 156.10 | 156.28 | 156.28 | 0.06% | 496,400 |
| Nov 25, 2025 | 160.00 | 160.97 | 156.15 | 156.19 | 156.19 | -1.56% | 500,300 |
| Nov 24, 2025 | 155.90 | 159.48 | 155.88 | 158.67 | 158.67 | 1.78% | 567,300 |
| Nov 21, 2025 | 161.71 | 163.28 | 155.70 | 155.90 | 155.90 | -4.07% | 585,661 |
| Nov 20, 2025 | 165.10 | 166.00 | 162.00 | 162.51 | 162.51 | -1.87% | 408,333 |
| Nov 19, 2025 | 165.39 | 166.37 | 163.58 | 165.60 | 165.60 | 0.08% | 382,126 |
| Nov 18, 2025 | 167.51 | 168.74 | 163.86 | 165.46 | 165.46 | -1.43% | 621,300 |
| Nov 17, 2025 | 172.97 | 173.42 | 167.56 | 167.86 | 167.86 | -3.19% | 596,380 |
| Nov 14, 2025 | 173.00 | 175.10 | 172.50 | 173.39 | 173.39 | -0.25% | 502,801 |
| Nov 13, 2025 | 169.24 | 175.48 | 168.00 | 173.82 | 173.82 | 3.02% | 917,926 |
| Nov 12, 2025 | 167.92 | 170.99 | 167.44 | 168.73 | 168.73 | 0.46% | 332,622 |
| Nov 11, 2025 | 169.58 | 170.48 | 167.08 | 167.96 | 167.96 | -0.90% | 308,280 |
| Nov 10, 2025 | 171.46 | 172.85 | 167.40 | 169.49 | 169.49 | -1.14% | 465,083 |
| Nov 7, 2025 | 172.00 | 173.82 | 171.27 | 171.45 | 171.45 | -0.90% | 423,756 |
| Nov 6, 2025 | 171.89 | 173.79 | 170.55 | 173.00 | 173.00 | 0.76% | 463,343 |
| Nov 5, 2025 | 168.02 | 173.23 | 166.66 | 171.70 | 171.70 | 0.72% | 569,621 |
| Nov 4, 2025 | 170.47 | 173.95 | 169.01 | 170.47 | 170.47 | -0.06% | 600,888 |
| Nov 3, 2025 | 166.30 | 170.66 | 165.06 | 170.58 | 170.58 | 2.35% | 839,155 |
| Oct 31, 2025 | 166.15 | 167.48 | 164.11 | 166.66 | 166.66 | -0.07% | 430,513 |
| Oct 30, 2025 | 170.00 | 171.06 | 166.00 | 166.78 | 166.78 | -2.28% | 495,599 |
| Oct 29, 2025 | 169.28 | 170.85 | 166.71 | 170.68 | 170.68 | 1.41% | 630,184 |
| Oct 28, 2025 | 168.75 | 171.50 | 166.78 | 168.30 | 168.30 | -0.27% | 587,011 |
| Oct 27, 2025 | 167.15 | 171.56 | 167.15 | 168.75 | 168.75 | 0.99% | 607,287 |
| Oct 24, 2025 | 166.20 | 170.47 | 165.02 | 167.10 | 167.10 | 0.84% | 530,957 |
| Oct 23, 2025 | 164.79 | 166.38 | 162.59 | 165.70 | 165.70 | 0.49% | 372,590 |
| Oct 22, 2025 | 162.43 | 166.65 | 161.71 | 164.90 | 164.90 | 1.18% | 477,295 |
| Oct 21, 2025 | 162.86 | 164.90 | 162.81 | 162.97 | 162.97 | -0.01% | 353,320 |
| Oct 20, 2025 | 164.40 | 166.67 | 161.96 | 162.98 | 162.98 | -0.43% | 384,320 |
| Oct 17, 2025 | 164.35 | 166.66 | 162.88 | 163.68 | 163.68 | -0.41% | 411,965 |
| Oct 16, 2025 | 166.80 | 167.58 | 163.69 | 164.35 | 164.35 | -0.92% | 415,950 |
| Oct 15, 2025 | 163.81 | 166.24 | 161.71 | 165.88 | 165.88 | 1.69% | 630,965 |
| Oct 14, 2025 | 171.00 | 173.88 | 163.07 | 163.12 | 163.12 | -4.46% | 1,110,808 |
| Oct 13, 2025 | 170.62 | 172.98 | 168.68 | 170.74 | 170.74 | -2.99% | 812,849 |
| Oct 10, 2025 | 174.70 | 179.48 | 172.50 | 176.00 | 176.00 | 0.17% | 798,300 |