Xi'an NovaStar Tech Co., Ltd. (SHE:301589)
China
· Delayed Price · Currency is CNY 168.28
+1.12 (0.67%)
At close: Apr 29, 2026
Xi'an NovaStar Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 181.71 | 183.70 | 179.99 | 180.10 | 180.10 | -1.04% | 410,221 |
| Feb 12, 2026 | 180.67 | 182.80 | 180.00 | 182.00 | 182.00 | 0.72% | 361,836 |
| Feb 11, 2026 | 182.99 | 183.35 | 180.30 | 180.69 | 180.69 | -1.26% | 391,884 |
| Feb 10, 2026 | 180.20 | 183.80 | 180.12 | 182.99 | 182.99 | 0.54% | 523,841 |
| Feb 9, 2026 | 180.00 | 183.24 | 178.31 | 182.00 | 182.00 | 2.52% | 598,853 |
| Feb 6, 2026 | 177.02 | 179.80 | 175.40 | 177.53 | 177.53 | -0.25% | 440,300 |
| Feb 5, 2026 | 176.80 | 178.97 | 176.31 | 177.98 | 177.98 | -0.22% | 522,300 |
| Feb 4, 2026 | 178.86 | 179.80 | 176.69 | 178.38 | 178.38 | -0.70% | 508,180 |
| Feb 3, 2026 | 176.94 | 180.50 | 175.88 | 179.63 | 179.63 | 2.21% | 609,836 |
| Feb 2, 2026 | 178.76 | 180.50 | 175.56 | 175.74 | 175.74 | -2.09% | 666,053 |
| Jan 30, 2026 | 179.60 | 180.48 | 175.00 | 179.50 | 179.50 | 0.25% | 661,622 |
| Jan 29, 2026 | 183.00 | 185.30 | 178.79 | 179.06 | 179.06 | -2.42% | 763,162 |
| Jan 28, 2026 | 186.01 | 187.50 | 183.50 | 183.50 | 183.50 | -0.94% | 583,139 |
| Jan 27, 2026 | 181.84 | 186.64 | 178.88 | 185.25 | 185.25 | 1.75% | 991,913 |
| Jan 26, 2026 | 189.06 | 191.20 | 181.66 | 182.06 | 182.06 | -4.47% | 1,478,040 |
| Jan 23, 2026 | 187.06 | 192.38 | 186.21 | 190.57 | 190.57 | 2.84% | 1,408,264 |
| Jan 22, 2026 | 186.46 | 188.46 | 184.88 | 185.31 | 185.31 | -0.40% | 890,000 |
| Jan 21, 2026 | 185.05 | 187.80 | 183.85 | 186.05 | 186.05 | 0.57% | 942,762 |
| Jan 20, 2026 | 188.84 | 188.97 | 183.01 | 185.00 | 185.00 | -1.45% | 1,180,443 |
| Jan 19, 2026 | 190.40 | 192.30 | 187.55 | 187.72 | 187.72 | -1.41% | 971,360 |
| Jan 16, 2026 | 193.56 | 194.58 | 190.00 | 190.40 | 190.40 | -0.75% | 1,209,106 |
| Jan 15, 2026 | 188.45 | 192.20 | 187.07 | 191.83 | 191.83 | 0.65% | 1,719,224 |
| Jan 14, 2026 | 194.90 | 198.00 | 188.03 | 190.59 | 190.59 | -1.71% | 2,142,936 |
| Jan 13, 2026 | 205.01 | 205.99 | 193.90 | 193.90 | 193.90 | -7.52% | 2,609,539 |
| Jan 12, 2026 | 211.00 | 217.86 | 203.01 | 209.66 | 209.66 | 1.38% | 3,268,684 |
| Jan 9, 2026 | 206.77 | 219.88 | 202.00 | 206.81 | 206.81 | 1.99% | 2,961,910 |
| Jan 8, 2026 | 195.00 | 210.00 | 193.95 | 202.78 | 202.78 | -0.02% | 2,621,140 |
| Jan 7, 2026 | 195.03 | 203.17 | 187.28 | 202.82 | 202.82 | 0.91% | 3,377,152 |
| Jan 6, 2026 | 186.01 | 202.80 | 182.96 | 201.00 | 201.00 | 7.66% | 3,878,032 |
| Jan 5, 2026 | 197.46 | 197.46 | 181.50 | 186.70 | 186.70 | 13.46% | 3,925,117 |
| Dec 31, 2025 | 164.09 | 166.29 | 161.89 | 164.55 | 164.55 | 0.40% | 806,564 |
| Dec 30, 2025 | 163.56 | 166.33 | 162.25 | 163.90 | 163.90 | -1.44% | 1,254,105 |
| Dec 29, 2025 | 161.00 | 172.00 | 160.34 | 166.30 | 166.30 | 6.60% | 1,995,387 |
| Dec 26, 2025 | 158.00 | 158.00 | 155.58 | 156.00 | 156.00 | -1.92% | 610,400 |
| Dec 25, 2025 | 156.15 | 160.20 | 156.15 | 159.06 | 159.06 | 1.47% | 591,504 |
| Dec 24, 2025 | 155.60 | 157.28 | 154.93 | 156.76 | 156.76 | 1.21% | 390,580 |
| Dec 23, 2025 | 154.01 | 156.40 | 153.60 | 154.88 | 154.88 | 0.21% | 352,433 |
| Dec 22, 2025 | 154.39 | 156.48 | 154.20 | 154.56 | 154.56 | 0.59% | 444,383 |
| Dec 19, 2025 | 154.80 | 155.54 | 153.61 | 153.65 | 153.65 | -0.74% | 442,710 |
| 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 |