Zhejiang Xinao Textiles Inc Class A 603889
SSE · China · Process Industries
CNY 6.05+0.08 (+1.34%)
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 6.05 | +1.34% | CNY 5.97 | CNY 6.09 | CNY 5.92 | 6.18M |
| 2026-09-29 | CNY 5.97 | +0.34% | CNY 5.93 | CNY 5.98 | CNY 5.89 | 5.93M |
| 2026-09-28 | CNY 5.95 | -1.33% | CNY 6.01 | CNY 6.04 | CNY 5.94 | 6.87M |
| 2026-09-24 | CNY 6.03 | -0.33% | CNY 6.03 | CNY 6.10 | CNY 6.00 | 7.56M |
| 2026-09-23 | CNY 6.05 | -0.17% | CNY 6.06 | CNY 6.11 | CNY 5.95 | 5.88M |
| 2026-09-22 | CNY 6.06 | -0.98% | CNY 6.12 | CNY 6.13 | CNY 6.04 | 7.40M |
| 2026-09-21 | CNY 6.12 | -0.65% | CNY 6.17 | CNY 6.18 | CNY 6.05 | 9.55M |
| 2026-09-18 | CNY 6.16 | +2.16% | CNY 6.03 | CNY 6.25 | CNY 6.03 | 10.71M |
| 2026-09-17 | CNY 6.03 | -0.99% | CNY 6.09 | CNY 6.12 | CNY 6.01 | 7.80M |
| 2026-09-16 | CNY 6.09 | -0.16% | CNY 6.06 | CNY 6.30 | CNY 6.03 | 9.22M |
| 2026-09-15 | CNY 6.10 | +1.67% | CNY 6.00 | CNY 6.16 | CNY 5.97 | 9.81M |
| 2026-09-14 | CNY 6.00 | -1.32% | CNY 6.10 | CNY 6.13 | CNY 5.99 | 7.56M |
| 2026-09-11 | CNY 6.08 | -0.65% | CNY 6.06 | CNY 6.11 | CNY 5.94 | 11.56M |
| 2026-09-10 | CNY 6.12 | -2.08% | CNY 6.20 | CNY 6.24 | CNY 6.10 | 7.34M |
| 2026-09-09 | CNY 6.25 | 0.00% | CNY 6.22 | CNY 6.29 | CNY 6.19 | 5.60M |
| 2026-09-08 | CNY 6.25 | +1.96% | CNY 6.16 | CNY 6.27 | CNY 6.10 | 8.57M |
| 2026-09-07 | CNY 6.13 | -1.61% | CNY 6.24 | CNY 6.27 | CNY 6.11 | 9.32M |
| 2026-09-04 | CNY 6.23 | +0.48% | CNY 6.25 | CNY 6.32 | CNY 6.19 | 9.30M |
| 2026-09-03 | CNY 6.20 | -0.32% | CNY 6.23 | CNY 6.28 | CNY 6.11 | 12.39M |
| 2026-09-02 | CNY 6.22 | +1.80% | CNY 6.15 | CNY 6.31 | CNY 6.09 | 16.25M |
| 2026-09-01 | CNY 6.11 | +2.17% | CNY 6.01 | CNY 6.19 | CNY 6.00 | 20.09M |
| 2026-08-31 | CNY 5.98 | -1.64% | CNY 6.05 | CNY 6.07 | CNY 5.95 | 9.87M |
| 2026-08-28 | CNY 6.08 | +0.83% | CNY 6.04 | CNY 6.15 | CNY 6.03 | 10.46M |
| 2026-08-27 | CNY 6.03 | +0.33% | CNY 6.00 | CNY 6.08 | CNY 5.91 | 21.45M |
| 2026-08-26 | CNY 6.01 | +5.07% | CNY 5.84 | CNY 6.03 | CNY 5.72 | 35.92M |
| 2026-08-25 | CNY 5.72 | +1.96% | CNY 5.57 | CNY 5.74 | CNY 5.57 | 12.20M |
| 2026-08-24 | CNY 5.61 | +1.26% | CNY 5.57 | CNY 5.61 | CNY 5.47 | 8.77M |
| 2026-08-21 | CNY 5.54 | -2.64% | CNY 5.69 | CNY 5.69 | CNY 5.43 | 16.97M |
| 2026-08-20 | CNY 5.69 | +1.43% | CNY 5.66 | CNY 5.73 | CNY 5.62 | 5.86M |
| 2026-08-19 | CNY 5.61 | -1.92% | CNY 5.72 | CNY 5.74 | CNY 5.60 | 5.93M |
| 2026-08-18 | CNY 5.72 | +0.88% | CNY 5.68 | CNY 5.72 | CNY 5.64 | 4.78M |
| 2026-08-17 | CNY 5.67 | +0.71% | CNY 5.64 | CNY 5.68 | CNY 5.56 | 6.76M |
| 2026-08-14 | CNY 5.63 | 0.00% | CNY 5.63 | CNY 5.67 | CNY 5.56 | 5.09M |
| 2026-08-13 | CNY 5.63 | -1.40% | CNY 5.75 | CNY 5.75 | CNY 5.60 | 8.81M |
| 2026-08-12 | CNY 5.71 | -0.52% | CNY 5.74 | CNY 5.74 | CNY 5.65 | 6.40M |
| 2026-08-11 | CNY 5.74 | -0.52% | CNY 5.77 | CNY 5.80 | CNY 5.69 | 5.52M |
| 2026-08-10 | CNY 5.77 | +4.15% | CNY 5.54 | CNY 5.78 | CNY 5.51 | 14.88M |
| 2026-08-07 | CNY 5.54 | -1.42% | CNY 5.59 | CNY 5.63 | CNY 5.51 | 12.03M |
| 2026-08-06 | CNY 5.62 | -0.53% | CNY 5.71 | CNY 5.71 | CNY 5.54 | 10.82M |
| 2026-08-05 | CNY 5.65 | +0.18% | CNY 5.66 | CNY 5.77 | CNY 5.62 | 9.85M |
| 2026-08-04 | CNY 5.64 | -2.08% | CNY 5.77 | CNY 5.82 | CNY 5.62 | 11.03M |
| 2026-08-03 | CNY 5.76 | -1.37% | CNY 5.79 | CNY 5.92 | CNY 5.72 | 14.30M |
| 2026-07-31 | CNY 5.84 | +0.86% | CNY 5.76 | CNY 5.85 | CNY 5.71 | 7.64M |
| 2026-07-30 | CNY 5.79 | -1.03% | CNY 5.86 | CNY 5.95 | CNY 5.73 | 11.34M |
| 2026-07-29 | CNY 5.85 | +2.63% | CNY 5.68 | CNY 5.93 | CNY 5.66 | 13.35M |
| 2026-07-28 | CNY 5.70 | +0.35% | CNY 5.67 | CNY 5.80 | CNY 5.61 | 10.73M |
| 2026-07-27 | CNY 5.68 | +2.34% | CNY 5.52 | CNY 5.77 | CNY 5.47 | 15.92M |
| 2026-07-24 | CNY 5.55 | +0.91% | CNY 5.49 | CNY 5.62 | CNY 5.45 | 11.92M |
| 2026-07-23 | CNY 5.50 | +3.77% | CNY 5.30 | CNY 5.58 | CNY 5.29 | 13.20M |
| 2026-07-22 | CNY 5.30 | -0.75% | CNY 5.30 | CNY 5.35 | CNY 5.23 | 8.76M |
| 2026-07-21 | CNY 5.34 | +0.38% | CNY 5.29 | CNY 5.35 | CNY 5.24 | 15.03M |
| 2026-07-20 | CNY 5.32 | -1.30% | CNY 5.37 | CNY 5.48 | CNY 5.26 | 13.85M |
| 2026-07-17 | CNY 5.39 | -2.53% | CNY 5.55 | CNY 5.58 | CNY 5.37 | 9.90M |
| 2026-07-16 | CNY 5.53 | -0.18% | CNY 5.46 | CNY 5.64 | CNY 5.46 | 7.21M |
| 2026-07-15 | CNY 5.54 | +4.92% | CNY 5.25 | CNY 5.59 | CNY 5.25 | 14.11M |
| 2026-07-14 | CNY 5.28 | +2.72% | CNY 5.12 | CNY 5.30 | CNY 5.11 | 12.60M |
| 2026-07-13 | CNY 5.14 | -1.72% | CNY 5.21 | CNY 5.22 | CNY 5.10 | 11.40M |
| 2026-07-10 | CNY 5.23 | +1.16% | CNY 5.17 | CNY 5.34 | CNY 5.10 | 10.12M |
| 2026-07-09 | CNY 5.17 | -1.52% | CNY 5.25 | CNY 5.27 | CNY 5.13 | 10.10M |
| 2026-07-08 | CNY 5.25 | -0.38% | CNY 5.28 | CNY 5.44 | CNY 5.22 | 11.46M |
| 2026-07-07 | CNY 5.27 | -0.57% | CNY 5.34 | CNY 5.40 | CNY 5.22 | 9.93M |
| 2026-07-06 | CNY 5.30 | -1.67% | CNY 5.36 | CNY 5.40 | CNY 5.25 | 11.64M |
| 2026-07-03 | CNY 5.39 | +2.47% | CNY 5.22 | CNY 5.60 | CNY 5.22 | 16.46M |
| 2026-07-02 | CNY 5.26 | +3.54% | CNY 5.05 | CNY 5.33 | CNY 5.04 | 15.01M |
| 2026-07-01 | CNY 5.08 | -0.59% | CNY 5.11 | CNY 5.21 | CNY 5.02 | 16.19M |
| 2026-06-30 | CNY 5.11 | -3.95% | CNY 5.34 | CNY 5.35 | CNY 5.08 | 16.84M |
| 2026-06-29 | CNY 5.32 | -1.48% | CNY 5.31 | CNY 5.39 | CNY 5.14 | 14.41M |
| 2026-06-26 | CNY 5.40 | -4.76% | CNY 5.67 | CNY 5.67 | CNY 5.38 | 14.51M |
| 2026-06-25 | CNY 5.67 | -2.58% | CNY 5.78 | CNY 5.80 | CNY 5.64 | 9.87M |
| 2026-06-24 | CNY 5.82 | -1.69% | CNY 5.92 | CNY 5.94 | CNY 5.72 | 14.67M |
| 2026-06-23 | CNY 5.92 | +3.86% | CNY 5.74 | CNY 6.14 | CNY 5.70 | 16.34M |
| 2026-06-22 | CNY 5.70 | 0.00% | CNY 5.74 | CNY 5.75 | CNY 5.52 | 11.90M |
| 2026-06-18 | CNY 5.70 | -0.52% | CNY 5.69 | CNY 5.78 | CNY 5.63 | 6.83M |
| 2026-06-17 | CNY 5.73 | -1.72% | CNY 5.83 | CNY 5.84 | CNY 5.70 | 7.57M |
| 2026-06-16 | CNY 5.83 | -2.18% | CNY 5.94 | CNY 5.95 | CNY 5.80 | 9.31M |
| 2026-06-15 | CNY 5.96 | -1.65% | CNY 6.05 | CNY 6.07 | CNY 5.90 | 14.57M |
| 2026-06-12 | CNY 6.06 | -0.66% | CNY 6.09 | CNY 6.13 | CNY 5.94 | 14.56M |
| 2026-06-11 | CNY 6.10 | -0.33% | CNY 6.02 | CNY 6.19 | CNY 5.94 | 12.27M |
| 2026-06-10 | CNY 6.12 | +2.86% | CNY 5.92 | CNY 6.13 | CNY 5.83 | 14.92M |
| 2026-06-09 | CNY 5.95 | +3.48% | CNY 5.79 | CNY 5.95 | CNY 5.70 | 10.54M |
| 2026-06-08 | CNY 5.75 | -2.21% | CNY 5.78 | CNY 5.83 | CNY 5.68 | 12.99M |
| 2026-06-05 | CNY 5.88 | -0.84% | CNY 5.99 | CNY 6.03 | CNY 5.85 | 10.06M |
| 2026-06-04 | CNY 5.93 | -0.50% | CNY 5.96 | CNY 5.97 | CNY 5.86 | 8.58M |
| 2026-06-03 | CNY 5.96 | -1.00% | CNY 6.05 | CNY 6.05 | CNY 5.88 | 12.40M |
| 2026-06-02 | CNY 6.02 | -1.31% | CNY 6.05 | CNY 6.14 | CNY 5.93 | 14.15M |
| 2026-06-01 | CNY 6.10 | +5.72% | CNY 5.77 | CNY 6.13 | CNY 5.77 | 24.57M |
| 2026-05-29 | CNY 5.77 | -1.54% | CNY 5.88 | CNY 5.88 | CNY 5.72 | 12.74M |
| 2026-05-28 | CNY 5.86 | +4.27% | CNY 5.60 | CNY 5.92 | CNY 5.60 | 20.45M |
| 2026-05-27 | CNY 5.62 | +0.72% | CNY 5.58 | CNY 5.68 | CNY 5.51 | 16.43M |
| 2026-05-26 | CNY 5.58 | -0.36% | CNY 5.61 | CNY 5.61 | CNY 5.49 | 9.16M |