Xinhuanet Co., Ltd. - 603888.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	19.32	18.95	18.95	19.43	18.9	7.45M
October 16, 2025	19.4	19.38	19.38	19.52	19.33	4.94M
October 15, 2025	19.3	19.47	19.47	19.5	19.2	5.2M
October 14, 2025	19.62	19.31	19.31	19.72	19.23	7.4M
October 13, 2025	19.31	19.56	19.56	19.63	19.25	7.08M
October 10, 2025	20.02	19.8	19.8	20.02	19.76	6.97M
October 09, 2025	20	20.01	20.01	20.17	19.7	10.36M
September 30, 2025	19.46	19.76	19.76	19.92	19.32	8.75M
September 29, 2025	19.27	19.38	19.38	19.49	19.1	5.77M
September 26, 2025	19.6	19.32	19.32	19.7	19.28	6.62M
September 25, 2025	19.53	19.68	19.68	19.82	19.45	7.28M
September 24, 2025	19.16	19.53	19.53	19.56	19.1	6.21M
September 23, 2025	19.5	19.23	19.23	19.57	18.84	10.1M
September 22, 2025	19.81	19.53	19.53	19.91	19.39	7.69M
September 19, 2025	19.68	19.79	19.79	19.87	19.66	6M
September 18, 2025	20.2	19.72	19.72	20.23	19.63	11.17M
September 17, 2025	20.28	20.13	20.13	20.28	20.06	6.57M
September 16, 2025	20.25	20.31	20.31	20.36	20.05	7.29M
September 15, 2025	20.3	20.26	20.26	20.38	20.16	7.36M
September 12, 2025	20.2	20.37	20.37	21.08	20.17	16.86M
September 11, 2025	19.72	20.11	20.11	20.12	19.58	10.57M
September 10, 2025	19.62	19.82	19.82	20.15	19.62	8.39M
September 09, 2025	20.03	19.69	19.69	20.04	19.6	8.67M
September 08, 2025	19.88	19.99	19.99	20.08	19.8	9.9M
September 05, 2025	19.81	19.95	19.95	19.97	19.59	10.91M
September 04, 2025	19.9	19.79	19.79	20.06	19.5	13.54M
September 03, 2025	20.85	19.86	19.86	20.98	19.77	19.93M
September 02, 2025	21.4	20.65	20.65	21.4	20.46	18.4M
September 01, 2025	21.1	21.32	21.32	21.47	21.01	18.62M
August 29, 2025	21.19	21.12	21.12	21.4	20.99	18.76M
August 28, 2025	21.5	21.19	21.19	21.5	20.69	35.74M
August 27, 2025	20.5	21.09	21.09	22.53	20.43	56.05M
August 26, 2025	20.5	20.48	20.48	20.6	20.4	11.6M
August 25, 2025	20.68	20.55	20.55	20.77	20.35	17.93M
August 22, 2025	20.21	20.53	20.53	20.56	20.17	14.19M
August 21, 2025	20.1	20.3	20.3	20.4	20.05	13.23M
August 20, 2025	20.07	20.09	20.09	20.09	19.82	10.39M
August 19, 2025	19.74	20.08	20.08	20.6	19.67	18.58M
August 18, 2025	19.53	19.82	19.82	19.98	19.52	14.33M
August 15, 2025	19.32	19.47	19.47	19.49	19.29	7.66M
August 14, 2025	19.55	19.41	19.41	19.83	19.41	12.92M
August 13, 2025	19.47	19.53	19.53	19.6	19.38	10.24M
August 12, 2025	19.28	19.45	19.45	19.47	19.25	6.07M
August 11, 2025	19.25	19.36	19.36	19.44	19.19	7M
August 08, 2025	19.52	19.22	19.22	19.58	19.19	10.08M
August 07, 2025	19.6	19.56	19.56	19.73	19.42	7.28M
August 06, 2025	19.5	19.58	19.58	19.64	19.4	8.95M
August 05, 2025	19.58	19.54	19.54	19.69	19.4	8.58M
August 04, 2025	19.35	19.6	19.6	19.68	19.2	12.1M
August 01, 2025	19.14	19.62	19.62	20.28	19.08	21.92M
July 31, 2025	19.11	19.1	19.1	19.45	19.05	10.59M
July 30, 2025	19.14	19.14	19.14	19.39	19.02	9.27M
July 29, 2025	19.1	19.16	19.16	19.21	18.88	7.58M
July 28, 2025	19.3	19.16	19.16	19.35	19.09	12.36M
July 25, 2025	19	19.25	19.25	19.28	18.9	15.53M
July 24, 2025	18.77	18.97	18.86	18.99	18.77	11.65M
July 23, 2025	18.85	18.77	18.67	18.96	18.76	10.39M
July 22, 2025	18.83	18.88	18.78	18.9	18.74	8.01M
July 21, 2025	18.84	18.82	18.72	18.95	18.73	8.6M
July 18, 2025	24.49	24.49	24.49	24.68	24.38	5.81M

Xinhuanet Co., Ltd. (603888.SS) SHH