Canada markets open in 7 hours 1 minute

Xinhuanet Co., Ltd. (603888.SS)

Shanghai - Shanghai Delayed Price. Currency in CNY
Add to watchlist
21.69-0.24 (-1.09%)
As of 02:14PM CST. Market open.
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202421.8522.0021.6421.6921.694,964,155
Jul 02, 202421.7922.1521.7221.9321.9311,158,700
Jul 01, 202421.5021.8420.9821.8221.828,462,150
Jun 28, 202421.5021.8021.3521.5121.5111,047,210
Jun 27, 202421.5422.2521.4221.6621.6617,199,115
Jun 26, 202419.6521.6019.5621.6021.6013,688,586
Jun 25, 202419.7519.9219.4319.6419.644,202,700
Jun 24, 202420.6120.7519.7419.7419.746,506,220
Jun 21, 202420.6320.8820.5120.7720.773,225,200
Jun 20, 202421.2521.3820.7120.7620.764,941,317
Jun 19, 202421.8421.8421.3821.3921.394,193,454
Jun 18, 202421.5921.9521.5821.7821.784,201,838
Jun 17, 202421.8221.9721.5621.5921.594,203,780
Jun 14, 202421.7822.0021.7121.9721.974,728,936
Jun 13, 202421.7921.9121.6121.8221.824,698,900
Jun 12, 202421.1821.8621.1021.8221.826,997,100
Jun 11, 202421.0821.3720.8021.1921.194,194,778
Jun 07, 202420.9621.2920.8621.1821.183,998,084
Jun 06, 202421.5721.7120.7820.9320.936,942,664
Jun 05, 202421.7621.9621.5821.5821.583,732,930
Jun 04, 202421.8621.9521.6621.9121.914,320,895
Jun 03, 202422.0422.1821.6621.8621.864,146,400
May 31, 202421.7422.1521.7422.0122.013,573,973
May 30, 202421.6221.9721.4021.7821.783,485,074
May 29, 202421.8022.0721.6321.7621.763,162,900
May 28, 202422.2622.2621.8121.8721.873,464,800
May 27, 202421.8522.2821.7022.2522.254,636,135
May 24, 202422.3322.4921.8421.8521.855,091,824
May 23, 202423.0923.0922.3022.4022.406,736,040
May 22, 202423.0223.1622.8223.1023.103,779,400
May 21, 202423.2623.4023.0123.0323.035,351,180
May 20, 202422.8323.4422.6723.2923.297,937,813
May 17, 202422.7722.9422.5222.9122.914,946,506
May 16, 202422.8523.1622.7622.8222.825,278,359
May 15, 202423.2523.2722.5722.7322.734,702,368
May 14, 202423.0423.3822.8923.2123.215,720,087
May 13, 202422.8823.1022.4522.8122.815,163,805
May 10, 202423.4823.6623.0423.1623.165,172,719
May 09, 202423.0423.5823.0423.4223.426,075,638
May 08, 202423.9823.9823.1123.1523.1510,538,577
May 07, 202424.2024.4723.9824.0824.089,637,027
May 06, 202424.6824.7523.9524.1924.1911,835,670
Apr 30, 202424.5824.6924.0024.1824.1813,413,215
Apr 29, 202423.6024.9823.0724.5724.5720,244,051
Apr 26, 202422.7823.4822.5623.3823.3813,195,231
Apr 25, 202422.8022.9822.4422.6322.638,228,963
Apr 24, 202422.5423.0622.2723.0623.0611,306,160
Apr 23, 202422.1922.6822.1422.5222.5210,630,224
Apr 22, 202422.0022.1221.3621.8321.835,654,211
Apr 19, 202422.0722.4522.0022.1822.187,615,369
Apr 18, 202422.0022.7421.7122.2722.2711,663,432
Apr 17, 202421.4422.1921.4422.0722.079,607,480
Apr 16, 202422.0622.1420.9721.0521.059,687,458
Apr 15, 202422.1122.6321.6722.2322.238,604,160
Apr 12, 202422.6322.8822.1822.1822.186,913,339
Apr 11, 202421.7223.1821.6822.8322.8312,645,286
Apr 10, 202422.7522.8521.6621.9021.9010,585,095
Apr 09, 202422.7023.0322.6222.8822.884,981,550
Apr 08, 202423.1823.1822.5122.6822.686,765,636
Apr 03, 202423.9123.9123.0923.2223.228,131,034
Apr 02, 202424.3924.4423.6723.9223.927,838,828
Apr 01, 202423.6924.3623.6924.3124.319,235,279
Mar 29, 202423.6823.8723.1923.6723.675,449,920
Mar 28, 202423.0024.2122.9123.8823.8812,585,433
Mar 27, 202424.6024.8723.0123.0923.0915,456,231
Mar 26, 202425.8826.1624.2924.7024.7022,901,274
Mar 25, 202427.7327.7426.2426.3226.3228,088,144
Mar 22, 202426.2828.4625.9027.6727.6744,406,234
Mar 21, 202427.6027.7826.3826.5526.5525,778,648
Mar 20, 202425.9026.9125.8026.8026.8027,749,194
Mar 19, 202426.3026.6925.9225.9825.9816,009,654
Mar 18, 202425.5526.6525.3226.5026.5022,031,621
Mar 15, 202425.3525.5824.8825.5025.5011,301,631
Mar 14, 202425.9825.9825.1025.4925.4916,190,328
Mar 13, 202425.9626.8025.7026.3426.3424,686,702
Mar 12, 202425.9026.3725.6626.0526.0517,334,093
Mar 11, 202425.4925.6925.1325.6925.6912,599,124
Mar 08, 202425.5025.9725.0025.7425.7415,255,596
Mar 07, 202425.9826.7625.6925.7125.7120,331,875
Mar 06, 202426.1926.5925.6526.0226.0217,212,142
Mar 05, 202426.6527.7025.9026.6826.6830,038,032
Mar 04, 202426.9027.4026.2627.1327.1332,158,212
Mar 01, 202425.4027.6625.3027.6527.6543,001,324
Feb 29, 202424.0125.6624.0125.6625.6626,157,051
Feb 28, 202426.0026.9524.2624.2824.2836,091,653
Feb 27, 202425.4026.4925.1726.2826.2835,154,600
Feb 26, 202425.5226.4225.0325.9325.9337,463,288
Feb 23, 202424.5027.0024.1826.8026.8048,821,175
Feb 22, 202423.7525.3923.7524.5824.5837,949,123
Feb 21, 202424.0225.4523.2223.4123.4151,263,465
Feb 20, 202423.8723.8723.1123.8723.8717,316,394
Feb 19, 202421.5221.7020.9921.7021.709,671,331
Feb 08, 202419.1919.8519.0919.7319.7314,203,821
Feb 07, 202418.3519.6918.1319.0819.0818,441,304
Feb 06, 202417.3118.8316.5218.3518.3517,191,689
Feb 05, 202419.5019.5017.7617.7717.7717,822,935
Feb 02, 202420.3021.1519.0919.7319.7314,181,030
Feb 01, 202420.5021.1219.5920.3020.3013,353,832
Jan 31, 202421.9722.2520.4820.5020.5018,283,183
Jan 30, 202422.2122.9121.7721.9821.9811,506,965
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...