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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 19, 2025	13.78	13.82	13.72	13.97	13.7	5M
November 18, 2025	13.95	13.83	13.73	14.02	13.69	6.19M
November 17, 2025	14.13	14.02	13.92	14.2	13.94	6.9M
November 14, 2025	14.19	14.07	13.97	14.52	14.06	9.09M
November 13, 2025	14.19	14.23	14.12	14.32	13.88	12.22M
November 12, 2025	14.17	14.08	13.98	14.86	14.03	18.98M
November 11, 2025	13.88	14.05	13.95	14.09	13.76	10.6M
November 10, 2025	13.6	13.92	13.92	13.95	13.42	10.07M
November 07, 2025	13.63	13.53	13.53	13.66	13.53	5.14M
November 06, 2025	13.76	13.62	13.62	13.76	13.48	6.23M
November 05, 2025	13.54	13.78	13.78	13.86	13.42	9.47M
November 04, 2025	13.44	13.58	13.58	13.65	13.37	7.08M
November 03, 2025	13.4	13.43	13.43	13.47	13.35	4.53M
October 31, 2025	13.19	13.38	13.38	13.43	13.18	6.32M
October 30, 2025	13.29	13.19	13.19	13.43	13.13	5.67M
October 29, 2025	13.29	13.17	13.17	13.4	13.12	5.55M
October 28, 2025	13.36	13.37	13.37	13.45	13.33	4.67M
October 27, 2025	13.33	13.46	13.46	13.55	13.29	6.81M
October 24, 2025	13.62	13.43	13.43	13.64	13.36	9.03M
October 23, 2025	13.32	13.62	13.62	13.8	13.25	11.97M
October 22, 2025	13.22	13.34	13.34	13.38	13.18	5.37M
October 21, 2025	13.09	13.29	13.29	13.3	13.01	5.93M
October 20, 2025	13.2	13.1	13.1	13.2	12.92	5.54M
October 17, 2025	13.1	13.07	13.07	13.31	13.01	8.65M
October 16, 2025	13.15	13.09	13.09	13.34	13.04	7.98M
October 15, 2025	12.93	13.25	13.25	13.33	12.85	12.87M
October 14, 2025	12.82	12.9	12.9	13.17	12.82	9.31M
October 13, 2025	12.49	12.84	12.84	12.89	12.35	6.97M
October 10, 2025	12.82	12.85	12.85	13.08	12.79	8.07M
October 09, 2025	13	12.82	12.82	13.02	12.69	9.16M
September 30, 2025	13.13	13.07	13.07	13.2	12.98	7.25M
September 29, 2025	12.96	13.13	13.13	13.2	12.72	7.74M
September 26, 2025	13.13	12.94	12.94	13.2	12.91	8.71M
September 25, 2025	13.08	13.21	13.21	13.32	12.9	10.87M
September 24, 2025	12.75	13.07	13.07	13.1	12.63	11.63M
September 23, 2025	13.59	12.9	12.9	13.59	12.61	17.78M
September 22, 2025	13.91	13.33	13.33	14.54	13.32	19.54M
September 19, 2025	14.09	13.61	13.61	14.2	13.48	23.3M
September 18, 2025	15.12	14.38	14.38	16.11	14.2	33.46M
September 17, 2025	15.2	14.82	14.82	15.62	14.72	24.72M
September 16, 2025	14.78	15.17	15.17	15.35	14.63	24.66M
September 15, 2025	15	14.78	14.78	15.22	14.6	25.94M
September 12, 2025	15.32	15.01	15.01	16.3	14.97	50.54M
September 11, 2025	13.8	15.03	15.03	15.03	13.75	38.09M
September 10, 2025	13.05	13.66	13.66	13.78	13.03	26.05M
September 09, 2025	12.96	12.99	12.99	13.12	12.88	8.56M
September 08, 2025	13.01	13	13	13.19	12.83	8.07M
September 05, 2025	13.23	13.09	13.09	13.24	12.66	13.03M
September 04, 2025	12.58	13.19	13.19	13.3	12.54	18.97M

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