Yinchuan Xinhua Commercial (Group) Co., Ltd. - 600785.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	20.9	20.61	20.61	20.93	20.24	14.43M
February 12, 2026	20.97	20.55	20.55	21.46	20.46	22.51M
February 11, 2026	20.43	21.22	21.22	22	20.08	32.05M
February 10, 2026	21.8	20.47	20.47	21.83	20	36.87M
February 09, 2026	22.72	22.12	22.12	23.5	21.76	33.87M
February 06, 2026	24.98	22.58	22.58	25.28	22	40.43M
February 05, 2026	25.35	24.4	24.4	25.75	23.26	41.4M
February 04, 2026	26	25.35	25.35	27.76	25	54.49M
February 03, 2026	23.27	25.65	25.65	25.65	22.81	46.7M
February 02, 2026	22.19	23.32	23.32	23.32	22.05	15.23M
January 30, 2026	23.92	21.2	21.2	23.92	20.9	39.04M
January 29, 2026	20.9	22.99	22.99	22.99	20.33	23.04M
January 28, 2026	22.6	20.9	20.9	23.42	20.28	36.18M
January 27, 2026	23.31	22.5	22.5	25.04	22	37.12M
January 26, 2026	22.95	23.45	23.45	24.24	22.25	30.77M
January 23, 2026	22.26	22.96	22.96	23.41	21.82	31.52M
January 22, 2026	21	22.1	22.1	23.4	21	45.42M
January 21, 2026	22.13	22.44	22.44	23.5	21.18	44.64M
January 20, 2026	20.7	21.7	21.7	22.77	19.73	56.03M
January 19, 2026	18.72	20.7	20.7	20.7	18.69	29.71M
January 16, 2026	18.82	18.82	18.82	18.82	17.68	50.66M
January 15, 2026	17.11	17.11	17.11	17.11	16.52	28.63M
January 14, 2026	14.8	15.55	15.55	15.55	14.44	13.62M
January 13, 2026	14.43	14.14	14.14	14.57	14.14	12.04M
January 12, 2026	14.02	14.44	14.44	14.58	13.9	15.59M
January 09, 2026	13.75	14.02	14.02	14.05	13.7	10M
January 08, 2026	13.72	13.76	13.76	13.88	13.58	7.7M
January 07, 2026	13.55	13.84	13.84	13.94	13.51	10.47M
January 06, 2026	13.38	13.62	13.62	13.64	13.33	8.96M
January 05, 2026	13.51	13.4	13.4	13.57	13.36	8.79M
December 31, 2025	13.65	13.55	13.55	13.74	13.35	6.53M
December 30, 2025	13.67	13.48	13.48	13.69	13.43	7.34M
December 29, 2025	14.07	13.75	13.75	14.13	13.56	9.15M
December 26, 2025	14	13.98	13.98	14.41	13.96	9.57M
December 25, 2025	14.05	14.08	14.08	14.29	13.97	7.86M
December 24, 2025	14.3	14.1	14.1	14.33	13.94	11.12M
December 23, 2025	14.25	14.44	14.44	14.51	14.05	15.14M
December 22, 2025	14.59	14.37	14.37	14.69	14.28	13.77M
December 19, 2025	14.01	14.64	14.64	14.83	13.87	18.74M
December 18, 2025	13.5	14.13	14.13	14.4	13.5	16.76M
December 17, 2025	13.95	13.77	13.77	14.07	13.5	15.65M
December 16, 2025	13.46	13.75	13.75	14.06	13.45	16.84M
December 15, 2025	12.95	13.48	13.48	13.85	12.92	13.98M
December 12, 2025	13.43	12.95	12.95	13.45	12.94	12.82M
December 11, 2025	13.76	13.41	13.41	13.86	13.17	16.48M
December 10, 2025	14.56	13.77	13.77	14.57	13.68	23.18M
December 09, 2025	13.42	13.55	13.55	13.68	13.17	9.13M
December 08, 2025	13.39	13.42	13.42	13.53	13.28	4.42M
December 05, 2025	13.35	13.4	13.4	13.47	13.25	4.79M
December 04, 2025	13.65	13.39	13.39	13.67	13.38	5.04M
December 03, 2025	13.74	13.66	13.66	13.8	13.48	7.09M
December 02, 2025	13.81	13.81	13.81	13.91	13.68	8.28M
December 01, 2025	13.88	13.83	13.83	13.97	13.66	11.63M
November 28, 2025	13.4	13.9	13.9	14.18	13.16	16.48M
November 27, 2025	13.23	13.44	13.44	13.78	13.2	10.97M
November 26, 2025	13.02	13.24	13.24	13.29	13.02	6.38M
November 25, 2025	13.08	13.06	13.06	13.16	12.94	3.55M
November 24, 2025	12.92	12.98	12.98	13.08	12.89	4.53M
November 21, 2025	13.37	12.87	12.87	13.55	12.86	7.07M
November 20, 2025	13.81	13.52	13.42	13.81	13.44	6.27M

Yinchuan Xinhua Commercial (Group) Co., Ltd. (600785.SS) SHH