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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	12.93	12.58	12.58	13.15	12.51	9.35M
September 02, 2025	13.05	12.95	12.95	13.2	12.86	9.1M
September 01, 2025	12.8	13.04	13.04	13.33	12.72	12.03M
August 29, 2025	12.96	12.87	12.87	13.15	12.78	10.8M
August 28, 2025	13.02	12.95	12.95	13.24	12.68	12.57M
August 27, 2025	13.42	13.08	13.08	13.5	13.07	13.95M
August 26, 2025	13.52	13.41	13.41	13.6	13.35	13.32M
August 25, 2025	13.41	13.68	13.68	13.78	13.09	21.51M
August 22, 2025	13.4	13.33	13.33	13.61	13.14	16.98M
August 21, 2025	13.2	13.69	13.69	14.1	13.01	25.34M
August 20, 2025	12.8	13.29	13.29	13.79	12.72	21.37M
August 19, 2025	12.65	12.8	12.8	12.8	12.53	8.27M
August 18, 2025	12.64	12.65	12.65	12.74	12.55	6.8M
August 15, 2025	12.45	12.59	12.59	12.62	12.41	6.19M
August 14, 2025	12.71	12.47	12.47	12.77	12.47	9.93M
August 13, 2025	12.91	12.73	12.73	13.1	12.67	9.62M
August 12, 2025	12.83	12.74	12.74	12.92	12.7	8.1M
August 11, 2025	12.72	12.8	12.8	12.92	12.6	10.44M
August 08, 2025	12.97	12.77	12.77	12.97	12.63	13.43M
August 07, 2025	12.59	12.86	12.86	12.93	12.48	18.43M
August 06, 2025	12.61	12.52	12.52	12.86	12.5	18.26M
August 05, 2025	12.32	12.76	12.76	13.55	12.32	29.19M
August 04, 2025	12.17	12.32	12.32	12.41	12.04	7.5M
August 01, 2025	12	12.22	12.22	12.26	11.97	6.07M
July 31, 2025	12.18	12.03	12.03	12.19	11.96	5.64M
July 30, 2025	12.1	12.27	12.27	12.32	12.1	6.53M
July 29, 2025	12.2	12.15	12.15	12.26	11.98	4.55M
July 28, 2025	12.2	12.22	12.22	12.26	12.16	3.81M
July 25, 2025	12.22	12.18	12.18	12.32	12.16	4.23M
July 24, 2025	12.1	12.25	12.25	12.28	12.1	5.04M
July 23, 2025	12.13	12.11	12.11	12.29	12.09	5.73M
July 22, 2025	12.13	12.12	12.12	12.15	12.06	4.12M

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