Skip to main content
Zhejiang Xinao Textiles Inc. (SHA:603889)
China flag China · Delayed Price · Currency is CNY
8.78
+0.04 (0.46%)
Apr 29, 2026, 3:00 PM CST

Zhejiang Xinao Textiles Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.728.818.718.79-0.57%969,700
Apr 28, 20268.848.858.708.748.74-1.13%9,532,728
Apr 27, 20268.838.938.718.848.84-0.11%11,731,870
Apr 24, 20268.899.008.758.858.85-0.45%14,417,610
Apr 23, 20269.169.178.808.898.89-2.84%21,813,350
Apr 22, 20269.369.389.019.159.15-1.61%20,213,970
Apr 21, 20269.369.369.199.309.30-0.11%12,661,730
Apr 20, 20269.289.389.209.319.310.11%13,135,010
Apr 17, 20269.169.509.009.309.302.65%21,742,240
Apr 16, 20268.719.178.709.069.063.31%23,336,730
Apr 15, 20269.259.298.758.778.77-3.94%24,781,440
Apr 14, 20268.899.258.869.139.132.01%34,098,720
Apr 13, 20269.009.098.648.958.952.29%55,613,600
Apr 10, 20268.748.758.398.758.7510.06%28,845,270
Apr 9, 20267.868.067.777.957.951.15%7,860,286
Apr 8, 20267.697.877.667.867.864.24%7,481,407
Apr 7, 20267.597.657.437.547.540.80%5,217,958
Apr 3, 20267.577.627.437.487.48-1.58%4,108,896
Apr 2, 20267.767.787.447.607.60-2.56%8,183,566
Apr 1, 20267.737.997.727.807.801.69%10,448,020
Mar 31, 20267.697.857.657.677.67-0.26%5,822,100
Mar 30, 20267.627.777.597.697.69-0.13%6,702,308
Mar 27, 20267.637.737.577.707.700.39%4,925,832
Mar 26, 20267.657.897.607.677.67-1.79%4,863,961
Mar 25, 20267.637.897.617.817.812.09%7,106,710
Mar 24, 20267.437.677.347.657.655.08%9,355,870
Mar 23, 20267.777.777.207.287.28-7.85%14,026,260
Mar 20, 20268.028.147.867.907.90-1.50%5,731,831
Mar 19, 20268.148.207.968.028.02-3.02%4,946,802
Mar 18, 20268.258.318.108.278.270.24%6,303,420
Mar 17, 20268.468.568.188.258.25-2.14%8,438,268
Mar 16, 20268.408.488.328.438.430.84%8,437,738
Mar 13, 20268.418.568.368.368.36-1.30%3,827,074
Mar 12, 20268.408.638.348.478.471.32%6,320,570
Mar 11, 20268.508.518.348.368.36-0.48%10,353,620
Mar 10, 20268.528.638.348.408.40-0.24%12,333,680
Mar 9, 20268.798.798.408.428.42-5.07%9,695,882
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