XinhuaNet Co., Ltd. Class A 603888
SSE · China · Technology Services
CNY 17.20-0.07 (-0.41%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 17.20 | -0.41% | CNY 17.20 | CNY 17.63 | CNY 17.12 | 14.76M |
| 2026-09-29 | CNY 17.27 | +1.77% | CNY 16.98 | CNY 17.44 | CNY 16.90 | 14.92M |
| 2026-09-28 | CNY 16.97 | -3.47% | CNY 17.50 | CNY 17.71 | CNY 16.91 | 17.77M |
| 2026-09-24 | CNY 17.58 | -1.18% | CNY 17.71 | CNY 18.02 | CNY 17.40 | 22.09M |
| 2026-09-23 | CNY 17.79 | -3.58% | CNY 18.18 | CNY 18.63 | CNY 17.74 | 29.69M |
| 2026-09-22 | CNY 18.45 | -1.81% | CNY 18.44 | CNY 19.12 | CNY 18.15 | 43.70M |
| 2026-09-21 | CNY 18.79 | +1.73% | CNY 18.21 | CNY 19.13 | CNY 17.53 | 52.46M |
| 2026-09-18 | CNY 18.47 | +2.04% | CNY 18.00 | CNY 18.87 | CNY 17.92 | 46.47M |
| 2026-09-17 | CNY 18.10 | +1.74% | CNY 17.78 | CNY 18.50 | CNY 17.68 | 35.10M |
| 2026-09-16 | CNY 17.79 | +2.36% | CNY 17.25 | CNY 17.84 | CNY 17.08 | 30.66M |
| 2026-09-15 | CNY 17.38 | +1.16% | CNY 17.41 | CNY 18.20 | CNY 17.21 | 37.95M |
| 2026-09-14 | CNY 17.18 | +2.20% | CNY 17.09 | CNY 17.63 | CNY 16.89 | 25.67M |
| 2026-09-11 | CNY 16.81 | +1.02% | CNY 16.51 | CNY 17.05 | CNY 16.20 | 21.79M |
| 2026-09-10 | CNY 16.64 | -2.35% | CNY 16.88 | CNY 17.07 | CNY 16.59 | 15.30M |
| 2026-09-09 | CNY 17.04 | -3.84% | CNY 17.30 | CNY 17.36 | CNY 16.74 | 39.00M |
| 2026-09-08 | CNY 17.72 | +5.79% | CNY 16.95 | CNY 18.43 | CNY 16.86 | 54.96M |
| 2026-09-07 | CNY 16.75 | +1.15% | CNY 16.62 | CNY 16.78 | CNY 16.48 | 7.70M |
| 2026-09-04 | CNY 16.56 | +1.60% | CNY 16.39 | CNY 16.84 | CNY 16.35 | 10.59M |
| 2026-09-03 | CNY 16.30 | -1.03% | CNY 16.49 | CNY 16.75 | CNY 16.26 | 6.64M |
| 2026-09-02 | CNY 16.47 | -1.73% | CNY 16.59 | CNY 16.82 | CNY 16.44 | 7.46M |
| 2026-09-01 | CNY 16.76 | +0.96% | CNY 16.49 | CNY 16.91 | CNY 16.48 | 12.43M |
| 2026-08-31 | CNY 16.60 | +2.22% | CNY 16.29 | CNY 16.64 | CNY 16.16 | 11.17M |
| 2026-08-28 | CNY 16.24 | +0.37% | CNY 16.20 | CNY 16.36 | CNY 16.15 | 6.24M |
| 2026-08-27 | CNY 16.18 | +0.43% | CNY 16.12 | CNY 16.20 | CNY 16.04 | 3.78M |
| 2026-08-26 | CNY 16.11 | -0.56% | CNY 16.17 | CNY 16.30 | CNY 16.06 | 4.37M |
| 2026-08-25 | CNY 16.20 | +2.60% | CNY 15.79 | CNY 16.25 | CNY 15.77 | 6.34M |
| 2026-08-24 | CNY 15.79 | -1.13% | CNY 15.99 | CNY 16.03 | CNY 15.70 | 4.62M |
| 2026-08-21 | CNY 15.97 | -0.25% | CNY 15.99 | CNY 16.00 | CNY 15.80 | 3.36M |
| 2026-08-20 | CNY 16.01 | +0.88% | CNY 15.89 | CNY 16.15 | CNY 15.89 | 4.79M |
| 2026-08-19 | CNY 15.87 | -2.22% | CNY 16.16 | CNY 16.23 | CNY 15.85 | 7.24M |
| 2026-08-18 | CNY 16.23 | -2.05% | CNY 16.51 | CNY 16.51 | CNY 16.14 | 7.42M |
| 2026-08-17 | CNY 16.57 | +0.12% | CNY 16.51 | CNY 16.57 | CNY 16.32 | 6.36M |
| 2026-08-14 | CNY 16.55 | -0.72% | CNY 16.67 | CNY 16.85 | CNY 16.37 | 7.64M |
| 2026-08-13 | CNY 16.67 | -0.89% | CNY 16.85 | CNY 17.30 | CNY 16.67 | 10.81M |
| 2026-08-12 | CNY 16.82 | +1.14% | CNY 16.66 | CNY 17.13 | CNY 16.60 | 9.91M |
| 2026-08-11 | CNY 16.63 | -0.72% | CNY 16.75 | CNY 16.80 | CNY 16.58 | 6.06M |
| 2026-08-10 | CNY 16.75 | -0.65% | CNY 16.83 | CNY 16.92 | CNY 16.58 | 7.03M |
| 2026-08-07 | CNY 16.86 | -1.35% | CNY 17.00 | CNY 17.05 | CNY 16.48 | 12.11M |
| 2026-08-06 | CNY 17.09 | -1.16% | CNY 17.16 | CNY 17.45 | CNY 16.96 | 10.95M |
| 2026-08-05 | CNY 17.29 | +0.12% | CNY 17.19 | CNY 17.51 | CNY 17.15 | 13.77M |
| 2026-08-04 | CNY 17.27 | +2.07% | CNY 16.92 | CNY 17.32 | CNY 16.86 | 13.98M |
| 2026-08-03 | CNY 16.92 | +1.81% | CNY 16.50 | CNY 17.04 | CNY 16.47 | 12.31M |
| 2026-07-31 | CNY 16.62 | +3.29% | CNY 16.09 | CNY 17.11 | CNY 16.09 | 19.17M |
| 2026-07-30 | CNY 16.09 | -0.31% | CNY 16.12 | CNY 16.40 | CNY 16.00 | 8.83M |
| 2026-07-29 | CNY 16.14 | +1.51% | CNY 15.88 | CNY 16.19 | CNY 15.85 | 8.70M |
| 2026-07-28 | CNY 15.90 | +1.27% | CNY 15.61 | CNY 16.06 | CNY 15.60 | 9.10M |
| 2026-07-27 | CNY 15.70 | +2.28% | CNY 15.30 | CNY 15.74 | CNY 15.21 | 7.59M |
| 2026-07-24 | CNY 15.35 | -1.98% | CNY 15.53 | CNY 15.85 | CNY 15.34 | 7.82M |
| 2026-07-23 | CNY 15.66 | +0.38% | CNY 15.50 | CNY 15.67 | CNY 15.30 | 7.63M |
| 2026-07-22 | CNY 15.60 | -1.61% | CNY 15.75 | CNY 15.85 | CNY 15.44 | 10.13M |
| 2026-07-21 | CNY 15.85 | +1.10% | CNY 15.56 | CNY 15.91 | CNY 15.56 | 9.50M |
| 2026-07-20 | CNY 15.68 | +1.77% | CNY 15.58 | CNY 16.00 | CNY 15.48 | 10.94M |
| 2026-07-17 | CNY 15.41 | -2.98% | CNY 15.87 | CNY 16.05 | CNY 15.36 | 10.12M |
| 2026-07-16 | CNY 15.88 | +0.98% | CNY 15.71 | CNY 16.04 | CNY 15.57 | 9.94M |
| 2026-07-15 | CNY 15.73 | +2.06% | CNY 15.42 | CNY 15.88 | CNY 15.34 | 9.92M |
| 2026-07-14 | CNY 15.41 | +0.41% | CNY 15.36 | CNY 15.45 | CNY 15.12 | 7.58M |
| 2026-07-13 | CNY 15.35 | -4.09% | CNY 15.91 | CNY 16.05 | CNY 15.27 | 12.29M |
| 2026-07-10 | CNY 16.00 | +3.23% | CNY 15.39 | CNY 16.44 | CNY 15.22 | 16.82M |
| 2026-07-09 | CNY 15.50 | +1.13% | CNY 15.27 | CNY 15.57 | CNY 15.17 | 6.83M |
| 2026-07-08 | CNY 15.33 | +0.96% | CNY 15.09 | CNY 15.36 | CNY 15.07 | 5.56M |
| 2026-07-07 | CNY 15.18 | -2.17% | CNY 15.48 | CNY 15.53 | CNY 15.09 | 7.47M |
| 2026-07-06 | CNY 15.52 | -0.52% | CNY 15.63 | CNY 15.67 | CNY 15.47 | 5.93M |
| 2026-07-03 | CNY 15.60 | -0.12% | CNY 15.56 | CNY 15.73 | CNY 15.50 | 7.90M |
| 2026-07-02 | CNY 15.62 | -0.87% | CNY 16.03 | CNY 16.04 | CNY 15.61 | 10.78M |
| 2026-07-01 | CNY 15.75 | +1.76% | CNY 15.39 | CNY 16.24 | CNY 15.38 | 12.42M |
| 2026-06-30 | CNY 15.48 | -0.82% | CNY 15.62 | CNY 15.74 | CNY 15.45 | 8.98M |
| 2026-06-29 | CNY 15.61 | -0.17% | CNY 15.54 | CNY 15.76 | CNY 15.30 | 8.76M |
| 2026-06-26 | CNY 15.64 | -4.87% | CNY 16.36 | CNY 16.37 | CNY 15.64 | 13.49M |
| 2026-06-25 | CNY 16.44 | -1.20% | CNY 16.55 | CNY 16.71 | CNY 16.36 | 8.19M |
| 2026-06-24 | CNY 16.64 | -1.03% | CNY 16.81 | CNY 17.05 | CNY 16.51 | 7.38M |
| 2026-06-23 | CNY 16.81 | -3.35% | CNY 17.22 | CNY 17.30 | CNY 16.74 | 11.05M |
| 2026-06-22 | CNY 17.39 | +1.65% | CNY 17.00 | CNY 17.41 | CNY 16.50 | 14.30M |
| 2026-06-18 | CNY 17.11 | +0.70% | CNY 16.97 | CNY 17.32 | CNY 16.78 | 10.51M |
| 2026-06-17 | CNY 16.99 | -0.21% | CNY 16.91 | CNY 17.07 | CNY 16.74 | 8.96M |
| 2026-06-16 | CNY 17.03 | +0.81% | CNY 16.82 | CNY 17.49 | CNY 16.65 | 13.42M |
| 2026-06-15 | CNY 16.89 | +2.88% | CNY 16.50 | CNY 16.90 | CNY 16.45 | 13.55M |
| 2026-06-12 | CNY 16.42 | +0.39% | CNY 16.42 | CNY 16.58 | CNY 16.17 | 13.59M |
| 2026-06-11 | CNY 16.35 | -4.92% | CNY 17.05 | CNY 17.10 | CNY 16.22 | 20.48M |
| 2026-06-10 | CNY 17.20 | -2.47% | CNY 17.20 | CNY 17.80 | CNY 16.96 | 22.86M |
| 2026-06-09 | CNY 17.64 | -0.51% | CNY 17.74 | CNY 18.05 | CNY 16.88 | 35.51M |
| 2026-06-08 | CNY 17.73 | +1.30% | CNY 18.46 | CNY 19.04 | CNY 17.49 | 53.92M |
| 2026-06-05 | CNY 17.50 | +10.00% | CNY 17.50 | CNY 17.50 | CNY 17.50 | 11.03M |
| 2026-06-04 | CNY 15.91 | -2.23% | CNY 16.25 | CNY 16.25 | CNY 15.82 | 7.50M |
| 2026-06-03 | CNY 16.27 | -2.08% | CNY 16.48 | CNY 16.52 | CNY 16.25 | 9.61M |
| 2026-06-02 | CNY 16.62 | -2.97% | CNY 17.22 | CNY 17.26 | CNY 16.47 | 11.25M |
| 2026-06-01 | CNY 17.13 | +3.18% | CNY 16.64 | CNY 17.32 | CNY 16.64 | 11.74M |
| 2026-05-29 | CNY 16.60 | -0.87% | CNY 16.82 | CNY 16.99 | CNY 16.57 | 8.89M |
| 2026-05-28 | CNY 16.75 | -0.97% | CNY 16.85 | CNY 16.94 | CNY 16.47 | 10.28M |
| 2026-05-27 | CNY 16.91 | -1.43% | CNY 17.15 | CNY 17.40 | CNY 16.89 | 8.50M |
| 2026-05-26 | CNY 17.15 | -1.00% | CNY 17.23 | CNY 17.35 | CNY 16.96 | 8.20M |