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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 21, 2025	11.98	12.12	12.12	12.15	11.94	5.97M
July 18, 2025	12.1	11.98	11.98	12.15	11.9	4.72M
July 17, 2025	12.05	12.01	12.01	12.24	11.98	6.28M
July 16, 2025	11.86	12.05	12.05	12.05	11.85	4.1M
July 15, 2025	12.09	11.87	11.87	12.14	11.77	5.07M
July 14, 2025	11.99	12.1	12.1	12.25	11.94	5.01M
July 11, 2025	11.86	11.99	11.99	12.03	11.82	6.41M
July 10, 2025	12.02	12.12	12.12	12.13	11.98	3.7M
July 09, 2025	12.1	12.04	12.04	12.14	12.02	4.43M
July 08, 2025	12.1	12.1	12.1	12.2	12	4.55M
July 07, 2025	12.02	12.09	12.09	12.14	11.84	6.22M
July 04, 2025	12.17	11.92	11.92	12.35	11.89	8.7M
July 03, 2025	11.81	12.1	12.1	12.58	11.81	10.61M
July 02, 2025	11.77	11.94	11.94	11.95	11.75	4.6M
July 01, 2025	11.74	11.76	11.76	11.78	11.65	3.62M
June 30, 2025	11.76	11.73	11.73	11.76	11.66	2.56M
June 27, 2025	11.72	11.72	11.72	11.78	11.66	3.44M
June 26, 2025	11.7	11.72	11.72	11.81	11.61	4.22M
June 25, 2025	11.77	11.74	11.74	11.9	11.6	5.37M
June 24, 2025	11.39	11.58	11.58	11.64	11.39	3.5M
June 23, 2025	11.2	11.38	11.38	11.43	11.14	2.56M
June 20, 2025	11.22	11.2	11.2	11.35	11.19	2.53M
June 19, 2025	11.7	11.47	11.22	11.73	11.45	4.34M
June 18, 2025	11.85	11.73	11.47	11.85	11.61	3.79M
June 17, 2025	11.98	11.85	11.59	12.06	11.84	2.97M

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