Xi'an NovaStar Tech Co., Ltd. (SHE:301589)
China · Delayed Price · Currency is CNY 177.80
+2.30 (1.31%)
At close: May 8, 2026
Xi'an NovaStar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 175.09 | 178.49 | 172.10 | 177.80 | 177.80 | 1.31% | 682,608 |
| May 7, 2026 | 174.55 | 175.90 | 173.01 | 175.50 | 175.50 | 1.05% | 685,452 |
| May 6, 2026 | 173.88 | 177.71 | 171.88 | 173.67 | 173.67 | 1.32% | 741,005 |
| Apr 30, 2026 | 168.23 | 172.22 | 166.87 | 171.40 | 171.40 | 1.85% | 542,748 |
| Apr 29, 2026 | 166.00 | 171.00 | 163.53 | 168.28 | 168.28 | 0.67% | 676,697 |
| Apr 28, 2026 | 171.68 | 171.68 | 166.50 | 167.16 | 167.16 | -2.65% | 695,204 |
| Apr 27, 2026 | 170.00 | 173.44 | 165.88 | 171.71 | 171.71 | 0.03% | 931,810 |
| Apr 24, 2026 | 168.99 | 172.76 | 167.18 | 171.65 | 171.65 | 1.27% | 542,801 |
| Apr 23, 2026 | 174.00 | 175.35 | 168.41 | 169.50 | 169.50 | -3.23% | 641,074 |
| Apr 22, 2026 | 172.14 | 175.27 | 171.50 | 175.15 | 175.15 | 1.28% | 377,888 |
| Apr 21, 2026 | 173.30 | 175.00 | 172.14 | 172.93 | 172.93 | -0.79% | 312,119 |
| Apr 20, 2026 | 172.93 | 177.00 | 172.80 | 174.30 | 174.30 | 0.54% | 524,545 |
| Apr 17, 2026 | 174.61 | 174.99 | 172.45 | 173.37 | 173.37 | -0.93% | 494,700 |
| Apr 16, 2026 | 175.00 | 178.02 | 173.56 | 174.99 | 174.99 | -0.49% | 711,482 |
| Apr 15, 2026 | 168.47 | 177.85 | 167.52 | 175.86 | 175.86 | 5.02% | 1,384,370 |
| Apr 14, 2026 | 168.50 | 168.99 | 165.50 | 167.46 | 167.46 | 1.29% | 350,546 |
| Apr 13, 2026 | 165.12 | 167.39 | 164.68 | 165.32 | 165.32 | -0.96% | 318,500 |
| Apr 10, 2026 | 165.06 | 169.87 | 165.06 | 166.93 | 166.93 | 1.64% | 460,699 |
| Apr 9, 2026 | 166.29 | 166.51 | 164.07 | 164.23 | 164.23 | -1.48% | 347,741 |
| Apr 8, 2026 | 163.00 | 166.88 | 163.00 | 166.70 | 166.70 | 3.90% | 644,088 |
| Apr 7, 2026 | 158.08 | 163.23 | 158.00 | 160.45 | 160.45 | 3.16% | 541,661 |
| Apr 3, 2026 | 159.38 | 159.38 | 155.00 | 155.53 | 155.53 | -1.49% | 457,818 |
| Apr 2, 2026 | 162.78 | 162.78 | 157.01 | 157.88 | 157.88 | -3.31% | 510,503 |
| Apr 1, 2026 | 162.92 | 165.53 | 162.18 | 163.29 | 163.29 | 2.04% | 558,949 |
| Mar 31, 2026 | 163.28 | 164.30 | 159.71 | 160.03 | 160.03 | -1.99% | 493,762 |
| Mar 30, 2026 | 163.62 | 165.20 | 161.36 | 163.28 | 163.28 | -0.86% | 419,895 |
| Mar 27, 2026 | 162.96 | 166.65 | 162.01 | 164.70 | 164.70 | 0.43% | 315,352 |
| Mar 26, 2026 | 166.88 | 167.31 | 162.60 | 164.00 | 164.00 | -1.78% | 344,935 |
| Mar 25, 2026 | 163.65 | 170.50 | 163.65 | 166.97 | 166.97 | 1.71% | 560,721 |
| Mar 24, 2026 | 164.61 | 165.15 | 160.38 | 164.16 | 164.16 | 1.52% | 602,619 |
| Mar 23, 2026 | 168.15 | 168.15 | 158.00 | 161.70 | 161.70 | -4.82% | 882,140 |
| Mar 20, 2026 | 170.46 | 175.98 | 169.40 | 169.89 | 169.89 | -0.06% | 893,054 |
| Mar 19, 2026 | 170.71 | 173.00 | 169.31 | 170.00 | 170.00 | -1.82% | 518,736 |
| Mar 18, 2026 | 169.49 | 173.88 | 168.60 | 173.16 | 173.16 | 2.73% | 496,518 |
| Mar 17, 2026 | 171.38 | 172.80 | 168.56 | 168.56 | 168.56 | -1.57% | 565,208 |
| Mar 16, 2026 | 175.31 | 176.39 | 168.66 | 171.24 | 171.24 | -2.70% | 941,216 |
| Mar 13, 2026 | 174.71 | 183.42 | 173.80 | 176.00 | 176.00 | 0.21% | 1,076,270 |
| Mar 12, 2026 | 177.51 | 179.18 | 173.96 | 175.63 | 175.63 | -1.64% | 512,036 |
| Mar 11, 2026 | 176.43 | 182.22 | 175.25 | 178.56 | 178.56 | 1.46% | 711,697 |
| Mar 10, 2026 | 175.82 | 177.17 | 173.96 | 175.99 | 175.99 | 1.66% | 489,177 |
| Mar 9, 2026 | 173.11 | 174.58 | 169.59 | 173.12 | 173.12 | -1.78% | 639,162 |
| Mar 6, 2026 | 175.08 | 178.50 | 171.61 | 176.26 | 176.26 | -0.54% | 758,987 |
| Mar 5, 2026 | 171.67 | 179.79 | 171.22 | 177.21 | 177.21 | 5.68% | 930,092 |
| Mar 4, 2026 | 170.00 | 173.75 | 167.00 | 167.68 | 167.68 | -2.43% | 710,490 |
| Mar 3, 2026 | 180.26 | 182.99 | 171.66 | 171.85 | 171.85 | -4.53% | 899,327 |
| Mar 2, 2026 | 183.08 | 183.70 | 178.06 | 180.00 | 180.00 | -3.02% | 812,411 |
| Feb 27, 2026 | 184.70 | 186.88 | 183.30 | 185.60 | 185.60 | -0.12% | 563,490 |
| Feb 26, 2026 | 182.15 | 186.99 | 181.08 | 185.82 | 185.82 | 2.32% | 921,200 |
| Feb 25, 2026 | 181.39 | 183.76 | 180.70 | 181.60 | 181.60 | 0.33% | 484,194 |
| Feb 24, 2026 | 180.56 | 182.94 | 179.22 | 181.00 | 181.00 | 0.50% | 516,073 |