Xi'an NovaStar Tech Co., Ltd. (SHE:301589)
China · Delayed Price · Currency is CNY 163.68
-0.67 (-0.41%)
At close: Oct 17, 2025
Xi'an NovaStar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 173.62 | 178.47 | 171.60 | 175.70 | 175.70 | 1.56% | 896,324 |
| Sep 30, 2025 | 175.40 | 176.08 | 172.66 | 173.00 | 173.00 | -1.41% | 654,405 |
| Sep 29, 2025 | 173.00 | 175.97 | 170.61 | 175.48 | 175.48 | 1.18% | 664,283 |
| Sep 26, 2025 | 178.68 | 179.35 | 173.00 | 173.44 | 173.44 | -2.92% | 825,198 |
| Sep 25, 2025 | 180.61 | 181.54 | 178.22 | 178.65 | 178.65 | -1.36% | 642,858 |
| Sep 24, 2025 | 173.51 | 182.00 | 172.99 | 181.12 | 181.12 | 3.30% | 1,131,438 |
| Sep 23, 2025 | 172.80 | 175.75 | 171.45 | 175.33 | 175.33 | 0.82% | 1,018,707 |
| Sep 22, 2025 | 173.88 | 176.60 | 171.40 | 173.90 | 173.90 | -0.78% | 791,692 |
| Sep 19, 2025 | 175.73 | 178.26 | 174.28 | 175.26 | 175.26 | -0.87% | 607,053 |
| Sep 18, 2025 | 184.00 | 184.20 | 174.19 | 176.80 | 176.80 | -3.87% | 1,365,862 |
| Sep 17, 2025 | 178.96 | 185.60 | 177.20 | 183.91 | 183.91 | 2.62% | 1,305,817 |
| Sep 16, 2025 | 174.68 | 181.50 | 172.01 | 179.22 | 179.22 | 2.60% | 1,197,053 |
| Sep 15, 2025 | 175.95 | 178.00 | 174.23 | 174.68 | 174.68 | -1.69% | 823,272 |
| Sep 12, 2025 | 179.90 | 184.69 | 177.50 | 177.68 | 177.68 | -0.29% | 1,337,978 |
| Sep 11, 2025 | 178.04 | 179.90 | 176.06 | 178.20 | 178.20 | -0.60% | 987,409 |
| Sep 10, 2025 | 175.20 | 180.88 | 175.20 | 179.27 | 179.27 | 1.65% | 992,117 |
| Sep 9, 2025 | 175.50 | 178.60 | 174.14 | 176.36 | 176.36 | 0.60% | 1,072,984 |
| Sep 8, 2025 | 175.76 | 175.95 | 173.22 | 175.30 | 175.30 | 0.05% | 795,240 |
| Sep 5, 2025 | 167.58 | 175.97 | 167.58 | 175.21 | 175.21 | 4.72% | 1,243,212 |
| Sep 4, 2025 | 172.64 | 174.97 | 165.00 | 167.32 | 167.32 | -3.62% | 1,149,546 |
| Sep 3, 2025 | 172.04 | 174.44 | 170.20 | 173.61 | 173.61 | 0.07% | 763,220 |
| Sep 2, 2025 | 177.31 | 177.32 | 169.88 | 173.48 | 173.48 | -2.35% | 1,351,435 |
| Sep 1, 2025 | 176.62 | 178.79 | 174.15 | 177.65 | 177.65 | 1.05% | 1,176,891 |
| Aug 29, 2025 | 174.90 | 177.50 | 172.60 | 175.80 | 175.80 | 0.07% | 1,378,834 |
| Aug 28, 2025 | 169.50 | 175.80 | 168.17 | 175.68 | 175.68 | 3.35% | 1,815,197 |
| Aug 27, 2025 | 175.07 | 177.95 | 169.88 | 169.99 | 169.99 | -2.93% | 1,968,710 |
| Aug 26, 2025 | 175.76 | 176.58 | 173.51 | 175.12 | 175.12 | -0.87% | 1,683,252 |
| Aug 25, 2025 | 181.22 | 182.80 | 175.15 | 176.65 | 176.65 | 1.04% | 2,169,532 |
| Aug 22, 2025 | 162.53 | 179.22 | 162.53 | 174.84 | 174.84 | 8.82% | 2,841,948 |
| Aug 21, 2025 | 164.10 | 164.56 | 159.80 | 160.67 | 160.67 | -1.54% | 749,726 |
| Aug 20, 2025 | 159.00 | 163.85 | 157.50 | 163.19 | 163.19 | 2.25% | 1,060,444 |
| Aug 19, 2025 | 157.37 | 163.12 | 156.94 | 159.60 | 159.60 | 1.55% | 1,102,005 |
| Aug 18, 2025 | 155.99 | 158.75 | 155.59 | 157.16 | 157.16 | 0.93% | 746,070 |
| Aug 15, 2025 | 152.15 | 156.85 | 152.15 | 155.71 | 155.71 | 1.39% | 795,688 |
| Aug 14, 2025 | 154.97 | 155.14 | 151.60 | 153.58 | 153.58 | -0.78% | 720,285 |
| Aug 13, 2025 | 155.12 | 155.93 | 153.70 | 154.79 | 154.79 | -0.56% | 782,229 |
| Aug 12, 2025 | 155.80 | 156.89 | 155.27 | 155.66 | 155.66 | -0.24% | 375,206 |
| Aug 11, 2025 | 155.27 | 156.41 | 154.74 | 156.03 | 156.03 | 0.83% | 380,644 |
| Aug 8, 2025 | 157.27 | 157.32 | 154.50 | 154.74 | 154.74 | -1.55% | 463,715 |
| Aug 7, 2025 | 157.50 | 158.79 | 155.51 | 157.17 | 157.17 | -0.01% | 543,642 |
| Aug 6, 2025 | 154.80 | 157.82 | 154.44 | 157.18 | 157.18 | 1.40% | 588,001 |
| Aug 5, 2025 | 155.51 | 155.85 | 154.50 | 155.01 | 155.01 | -0.32% | 384,344 |
| Aug 4, 2025 | 152.52 | 156.68 | 151.04 | 155.51 | 155.51 | 2.08% | 668,924 |
| Aug 1, 2025 | 151.50 | 152.60 | 150.53 | 152.34 | 152.34 | 0.73% | 435,988 |