Skip to main content
Zhejiang Xinao Textiles Inc. (SHA:603889)
China flag China · Delayed Price · Currency is CNY
8.45
-0.42 (-4.74%)
Mar 9, 2026, 11:29 AM CST

Zhejiang Xinao Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.728.958.698.878.871.60%5,003,378
Mar 5, 20268.808.848.638.738.731.28%6,897,232
Mar 4, 20268.888.998.558.628.62-3.25%9,375,104
Mar 3, 20269.299.388.868.918.91-3.47%9,783,871
Mar 2, 20269.179.349.009.239.230.33%10,382,670
Feb 27, 20269.269.409.169.209.20-0.54%4,690,600
Feb 26, 20269.299.379.129.259.25-0.43%7,740,722
Feb 25, 20269.329.399.209.299.29-0.43%4,825,362
Feb 24, 20268.939.378.939.339.334.71%10,629,760
Feb 13, 20269.059.088.908.918.91-0.89%3,505,510
Feb 12, 20269.189.248.958.998.99-2.18%6,078,982
Feb 11, 20269.119.349.069.199.191.43%6,771,016
Feb 10, 20269.069.128.939.069.060.67%4,580,660
Feb 9, 20269.149.188.939.009.00-0.55%6,469,606
Feb 6, 20268.979.208.899.059.050.56%5,140,820
Feb 5, 20269.069.258.989.009.00-0.66%6,439,400
Feb 4, 20268.989.078.899.069.060.78%5,606,074
Feb 3, 20268.789.058.748.998.993.93%14,373,062
Feb 2, 20269.219.238.608.658.65-6.59%19,631,222
Jan 30, 20269.179.288.989.269.261.09%11,620,527
Jan 29, 20269.329.509.099.169.16-1.61%11,172,910
Jan 28, 20269.279.459.229.319.310.32%6,523,068
Jan 27, 20269.409.509.189.289.28-0.64%7,337,144
Jan 26, 20269.209.409.049.349.341.30%9,529,430
Jan 23, 20269.449.479.129.229.22-2.43%11,292,129
Jan 22, 20269.279.689.259.459.451.29%12,576,210
Jan 21, 20269.309.599.209.339.331.86%15,012,140
Jan 20, 20269.159.209.049.169.16-7,035,255
Jan 19, 20268.909.208.859.169.162.81%10,329,250
Jan 16, 20268.819.138.808.918.910.11%12,479,325
Jan 15, 20269.059.058.778.908.90-1.77%12,079,720
Jan 14, 20268.919.388.879.069.061.80%24,254,240
Jan 13, 20268.879.278.828.908.902.18%26,826,790
Jan 12, 20268.288.858.168.718.716.35%19,517,428
Jan 9, 20268.078.267.938.198.191.61%14,931,030
Jan 8, 20267.768.157.768.068.064.13%16,888,740
Jan 7, 20267.787.877.667.747.74-0.64%10,318,738
Jan 6, 20267.897.897.767.797.79-0.76%9,336,886
Jan 5, 20267.947.987.677.857.85-1.26%9,664,638
Dec 31, 20257.798.077.677.957.952.71%9,437,332
Dec 30, 20257.737.867.677.747.740.13%5,786,997
Dec 29, 20257.827.887.657.737.73-1.40%8,277,426
Dec 26, 20257.947.967.757.847.84-1.51%9,439,180
Dec 25, 20257.618.007.617.967.963.78%16,936,950
Dec 24, 20257.638.057.567.677.671.46%14,923,550
Dec 23, 20257.527.707.517.567.561.20%8,835,976
Dec 22, 20257.647.647.437.477.47-1.45%9,943,806
Dec 19, 20257.537.607.497.587.580.53%5,260,738
Dec 18, 20257.457.577.377.547.541.75%6,555,784
Dec 17, 20257.397.507.207.417.41-0.13%10,495,250
Dec 16, 20257.417.657.417.427.42-0.80%5,337,838
Dec 15, 20257.417.627.347.487.481.08%6,283,828
Dec 12, 20257.417.497.317.407.40-0.13%8,378,638
Dec 11, 20257.487.567.367.417.41-0.80%8,955,427
Dec 10, 20257.557.567.447.477.47-1.06%6,076,400
Dec 9, 20257.647.707.547.557.55-1.95%4,379,866
Dec 8, 20257.617.777.577.707.700.65%5,966,362
Dec 5, 20257.747.857.607.657.65-0.26%8,335,380
Dec 4, 20257.667.917.627.677.670.66%13,208,770
Dec 3, 20257.507.627.507.627.621.06%4,570,444
Dec 2, 20257.517.637.437.547.540.40%6,028,430
Dec 1, 20257.687.717.467.517.51-1.96%9,074,738
Nov 28, 20257.527.687.417.667.661.73%6,012,028
Nov 27, 20257.657.717.507.537.53-0.92%8,224,298
Nov 26, 20257.577.807.567.607.60-0.13%9,676,480
Nov 25, 20257.477.767.437.617.612.42%13,325,460
Nov 24, 20257.177.487.177.437.433.92%17,309,450
Nov 21, 20257.587.767.117.157.15-7.02%27,321,950
Nov 20, 20257.957.977.607.697.69-3.15%21,115,300
Nov 19, 20258.158.207.927.947.94-1.12%9,933,752
Nov 18, 20258.308.357.938.038.03-3.60%14,403,930
Nov 17, 20258.268.687.968.338.330.73%23,863,480
Nov 14, 20258.378.578.258.278.27-1.78%21,946,610
Nov 13, 20257.958.697.858.428.426.58%39,138,920
Nov 12, 20257.827.917.757.907.900.25%9,013,752
Nov 11, 20257.907.957.807.887.88-0.38%6,236,878
Nov 10, 20257.667.947.637.917.912.59%10,698,650
Nov 7, 20257.737.857.667.717.71-0.13%7,135,192
Nov 6, 20257.827.947.647.727.72-0.13%10,339,850
Nov 5, 20257.627.817.557.737.731.58%9,121,146
Nov 4, 20257.677.747.537.617.61-1.17%10,453,300
Nov 3, 20258.008.077.657.707.70-3.75%14,081,010
Oct 31, 20257.678.107.638.008.004.17%20,153,710
Oct 30, 20257.657.767.557.687.680.79%10,431,070
Oct 29, 20257.687.687.487.627.62-1.17%11,464,890
Oct 28, 20257.907.947.657.717.71-3.38%15,567,520
Oct 27, 20257.948.007.807.987.980.25%10,603,420
Oct 24, 20258.148.187.937.967.96-1.85%15,785,040
Oct 23, 20257.978.157.808.118.111.25%15,597,680
Oct 22, 20257.928.037.838.018.011.14%16,577,880
Oct 21, 20257.607.977.497.927.925.04%24,891,970
Oct 20, 20257.637.767.487.547.54-1.31%20,622,190
Oct 17, 20257.587.857.457.647.641.19%29,700,440
Oct 16, 20257.837.887.527.557.55-4.19%26,466,390
Oct 15, 20258.038.037.737.887.88-1.75%24,658,370
Oct 14, 20257.908.197.748.028.02-44,032,290
Oct 13, 20257.758.147.608.028.023.35%57,585,320
Oct 10, 20257.297.767.297.767.7610.07%53,079,530
Oct 9, 20257.097.276.887.057.053.68%49,670,130
Sep 30, 20256.817.016.676.806.80-2.02%46,990,880