Shenzhen - Delayed Quote CNY

Xi'an NovaStar Tech Co., Ltd. (301589.SZ)

141.12
-2.58
(-1.80%)
As of 12:05:31 PM GMT+8. Market Open.
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025138.17144.80140.60141.12141.12343,780
Jun 12, 2025142.94145.07141.50143.70143.70538,459
Jun 11, 2025140.99145.09140.24142.93142.93666,064
Jun 10, 2025140.48143.23138.69140.99140.99490,789
Jun 9, 2025140.58140.65139.45140.48140.48297,868
Jun 6, 2025138.17140.20137.57140.18140.18480,463
Jun 5, 2025137.01138.25136.04138.25138.25480,120
Jun 4, 2025137.48138.39136.60137.00137.00404,222
Jun 3, 2025136.27138.98135.75137.48137.48443,263
May 30, 2025139.60139.60135.15136.24136.24492,448
May 29, 2025137.32140.90137.32140.09140.09342,998
May 28, 2025138.70139.34137.12137.32137.32227,878
May 27, 2025139.64139.99138.20138.37138.37260,960
May 26, 2025139.00140.59138.50139.79139.79207,580
May 23, 2025 0.65 Dividend
May 23, 2025140.89141.54139.00139.03139.03340,184
May 22, 2025142.02143.30140.70140.90140.25248,430
May 21, 2025143.01143.57141.82142.45141.79241,721
May 20, 2025141.61143.98140.71143.59142.93363,360
May 19, 2025141.63142.00140.25141.32140.67324,000
May 16, 2025142.00143.10141.00141.53140.88296,464
May 15, 2025144.36144.65141.81142.03141.37350,185
May 14, 2025144.77145.77143.50144.71144.04332,365
May 13, 2025147.30147.30144.36144.90144.23347,805
May 12, 2025144.62145.80144.16145.32144.65358,031
May 9, 2025146.01146.49142.90143.25142.59443,741
May 8, 2025143.03147.00142.54146.17145.50502,616
May 7, 2025145.00145.79141.85143.25142.59471,122
May 6, 2025140.69143.28140.61143.16142.50424,448
Apr 30, 2025139.12140.93139.11139.82139.17291,500
Apr 29, 2025139.89140.48138.08139.12138.48254,179
Apr 28, 2025140.60140.99138.38139.59138.95284,340
Apr 25, 2025139.38141.88138.80140.59139.94489,791
Apr 24, 2025139.94140.46138.06138.79138.15400,171
Apr 23, 2025139.88141.37139.41139.95139.30425,420
Apr 22, 2025139.64140.47138.88139.20138.56418,609
Apr 21, 2025140.10140.55138.99139.83139.18439,343
Apr 18, 2025144.00144.05138.11140.10139.451,202,529
Apr 17, 2025146.80149.70146.60149.07148.38499,725
Apr 16, 2025146.57147.77144.51146.00145.33293,991
Apr 15, 2025148.18148.18146.00147.87147.19250,413
Apr 14, 2025149.31150.81147.01148.20147.52570,680
Apr 11, 2025147.04152.62146.51146.85146.17994,762
Apr 10, 2025149.80153.33147.63150.00149.31776,392
Apr 9, 2025135.80149.00132.50147.20146.521,132,384
Apr 8, 2025135.99141.02135.03138.00137.36718,307
Apr 7, 2025153.00153.99132.00133.41132.79992,618
Apr 3, 2025162.00163.49160.66161.15160.41329,361
Apr 2, 2025162.99164.64162.32163.25162.50232,280
Apr 1, 2025162.50164.02162.16163.24162.49325,880
Mar 31, 2025166.66166.80160.88162.32161.57630,540
Mar 28, 2025168.49169.29166.68166.87166.10296,920
Mar 27, 2025168.01169.00166.53168.56167.78329,760
Mar 26, 2025168.16169.32167.65168.53167.75414,253
Mar 25, 2025168.24168.99167.25168.44167.66357,380
Mar 24, 2025168.70169.99166.26168.38167.60594,765
Mar 21, 2025170.96171.97168.38168.71167.93551,480
Mar 20, 2025173.40173.91171.01171.36170.57507,305
Mar 19, 2025175.89175.89172.66173.40172.60625,645
Mar 18, 2025173.95178.59172.67176.66175.851,079,724
Mar 17, 2025171.50176.76170.21173.93173.13912,824
Mar 14, 2025167.77170.55167.30170.14169.36578,775
Mar 13, 2025170.68171.35166.56168.10167.32750,509
Mar 12, 2025171.45172.87170.58170.82170.03606,703
Mar 11, 2025168.91172.50168.02170.99170.20574,288
Mar 10, 2025172.00173.39169.02170.61169.82554,640
Mar 7, 2025174.01174.67171.20172.23171.44795,721
Mar 6, 2025169.97176.78168.98174.95174.141,362,159
Mar 5, 2025169.94170.95166.50169.07168.29488,534
Mar 4, 2025167.03170.73166.50170.11169.33499,899
Mar 3, 2025166.80170.69165.33168.10167.32597,923
Feb 28, 2025172.50172.50165.95166.03165.261,006,948
Feb 27, 2025176.33177.10171.23173.47172.671,067,237
Feb 26, 2025176.66176.77174.00176.33175.52751,879
Feb 25, 2025173.00178.59172.00175.30174.491,008,687
Feb 24, 2025174.41178.39173.45175.89175.081,090,145
Feb 21, 2025171.42174.66170.30174.40173.601,071,663
Feb 20, 2025171.99172.72170.03171.14170.35704,659
Feb 19, 2025169.00173.99168.60172.24171.45980,526
Feb 18, 2025173.00176.36168.40169.29168.51939,488
Feb 17, 2025171.51176.28171.51173.74172.94991,994
Feb 14, 2025171.90173.34170.53172.26171.47697,940
Feb 13, 2025177.32177.70171.18171.40170.611,067,242
Feb 12, 2025176.35178.56174.25176.93176.11856,067
Feb 11, 2025178.78178.78174.80176.50175.69930,143
Feb 10, 2025171.06181.38169.48178.69177.871,919,290
Feb 7, 2025169.55174.30169.13170.63169.841,271,865
Feb 6, 2025168.09170.99166.01170.95170.161,153,006
Feb 5, 2025166.90172.88164.01171.29170.501,160,737
Jan 27, 2025167.95169.95165.00165.31164.55571,507
Jan 24, 2025165.27168.25164.50167.92167.15922,575
Jan 23, 2025159.98174.66159.49166.94166.171,877,698
Jan 22, 2025159.05159.80157.16158.00157.27518,520
Jan 21, 2025163.21164.30159.11160.38159.64648,709
Jan 20, 2025161.49165.79161.00163.23162.48572,305
Jan 17, 2025158.49162.88158.11160.90160.16482,182
Jan 16, 2025159.01161.53158.00159.27158.54424,754
Jan 15, 2025162.02163.44158.63158.95158.22604,050
Jan 14, 2025157.00163.29157.00163.20162.45624,480
Jan 13, 2025156.32158.90155.08158.29157.56475,440
Jan 10, 2025164.99165.99158.00158.13157.40628,121
Jan 9, 2025165.68167.79165.49165.88165.11361,448
Jan 8, 2025167.25167.67164.31166.49165.72415,035
Jan 7, 2025167.41168.44165.27168.30167.52398,600
Jan 6, 2025166.00169.69165.05167.80167.03391,411
Jan 3, 2025165.43167.60162.85166.78166.01685,205
Jan 2, 2025172.97174.04164.01166.50165.73812,405
Dec 31, 2024175.00175.64172.96173.60172.80611,474
Dec 30, 2024175.68176.47173.01175.39174.58623,670
Dec 27, 2024179.29179.85175.80176.47175.66870,552
Dec 26, 2024178.00181.00175.00180.25179.421,170,849
Dec 25, 2024174.72180.00174.50178.38177.56880,385
Dec 24, 2024 0.210903 Dividend
Dec 24, 2024173.30175.80172.30175.60174.79643,265
Dec 23, 2024180.00180.00172.50173.29172.28818,191
Dec 20, 2024179.97182.66177.80179.86178.81879,732
Dec 19, 2024173.00182.40172.24179.78178.731,079,516
Dec 18, 2024172.24176.99171.17174.98173.96709,399
Dec 17, 2024178.05180.43172.64172.68171.671,034,747
Dec 16, 2024184.00189.88178.23178.60177.561,704,943
Dec 13, 2024178.89191.42177.28185.69184.612,288,871
Dec 12, 2024175.59183.00175.08180.86179.811,131,231
Dec 11, 2024175.02175.86174.08175.61174.59582,466
Dec 10, 2024176.17178.88175.62175.95174.931,018,102
Dec 9, 2024173.50174.60171.03172.71171.70592,750
Dec 6, 2024172.01174.40171.52173.13172.12664,278
Dec 5, 2024171.80173.78170.96172.01171.01547,264
Dec 4, 2024176.21176.99171.66172.24171.24665,817
Dec 3, 2024179.02179.90175.02176.19175.16659,055
Dec 2, 2024173.98180.39173.59178.67177.63942,452
Nov 29, 2024172.51177.29171.90176.01174.98697,949
Nov 28, 2024173.78175.46172.31173.01172.00523,370
Nov 27, 2024170.60174.75168.50174.68173.66886,096
Nov 26, 2024171.60174.74170.00170.60169.61631,470
Nov 25, 2024170.72172.49169.00171.67170.67644,097
Nov 22, 2024182.08182.98170.77171.18170.181,244,148
Nov 21, 2024182.72183.62180.51183.33182.26764,920
Nov 20, 2024184.82185.60181.10184.40183.33782,538
Nov 19, 2024179.75184.98179.50184.80183.72802,276
Nov 18, 2024183.30184.49179.04179.75178.70736,133
Nov 15, 2024187.00188.86183.21183.31182.24816,704
Nov 14, 2024196.27197.50187.11187.35186.261,375,628
Nov 13, 2024195.00198.86193.23198.25197.10943,144
Nov 12, 2024201.00202.79195.11196.33195.191,233,207
Nov 11, 2024196.08200.10196.01200.05198.881,372,066
Nov 8, 2024200.00201.47195.51196.99195.841,501,196
Nov 7, 2024189.50199.38189.25199.28198.121,421,971
Nov 6, 2024194.19195.60190.29191.35190.241,286,308
Nov 5, 2024187.89194.80187.89194.20193.071,288,714
Nov 4, 2024183.31187.98182.80187.88186.791,045,854
Nov 1, 2024186.00189.50182.02183.31182.241,299,236
Oct 31, 2024184.00189.88182.00187.69186.601,345,409
Oct 30, 2024187.70190.84183.37184.78183.701,372,548
Oct 29, 2024190.20194.73189.60189.99188.881,574,461
Oct 28, 2024186.00189.48185.30188.45187.351,476,291
Oct 25, 2024189.00192.78182.33189.19188.093,213,901
Oct 24, 2024201.99203.67199.48200.20199.03894,167
Oct 23, 2024200.00207.00196.12203.58202.391,426,073
Oct 22, 2024202.00204.98198.90200.96199.791,077,968
Oct 21, 2024210.00211.65201.00202.00200.822,018,733
Oct 18, 2024195.29213.68194.94206.50205.301,330,351
Oct 17, 2024195.98202.70195.55196.20195.061,045,768
Oct 16, 2024192.80198.00190.11194.15193.02792,894
Oct 15, 2024201.10204.89196.48196.85195.701,065,025
Oct 14, 2024202.05204.69197.00202.72201.541,012,593
Oct 11, 2024210.30214.59200.05201.27200.101,156,019
Oct 10, 2024226.00227.99210.03214.10212.851,559,428
Oct 9, 2024235.00240.00220.00221.16219.872,612,722
Oct 8, 2024262.80264.23215.17257.00255.503,592,765
Sep 30, 2024194.00224.50194.00220.20218.922,468,465
Sep 27, 2024170.89190.95169.00188.05186.951,739,278
Sep 26, 2024161.99167.74159.43167.59166.61983,584
Sep 25, 2024164.21168.20161.26162.20161.261,047,398
Sep 24, 2024153.31163.48153.13163.31162.361,264,039
Sep 23, 2024154.91156.56152.52152.88151.99498,664
Sep 20, 2024158.88160.90153.50155.50154.59735,153
Sep 19, 2024153.47161.50152.50159.18158.25794,464
Sep 18, 2024156.64156.90151.31152.60151.71491,752
Sep 13, 2024155.02160.40155.02156.66155.75645,640
Sep 12, 2024161.64161.94155.28155.40154.49520,859
Sep 11, 2024160.60161.97155.70160.05159.12775,058
Sep 10, 2024157.99162.89156.81162.35161.40668,233
Sep 9, 2024162.69163.17157.17157.98157.06648,502
Sep 6, 2024166.31166.71160.53163.51162.56897,640
Sep 5, 2024168.11170.34166.06166.71165.74547,260
Sep 4, 2024163.78170.26162.80168.66167.68822,103
Sep 3, 2024164.55168.20163.65165.59164.63604,097
Sep 2, 2024170.00170.50163.58165.20164.24902,971
Aug 30, 2024167.58174.00166.20170.01169.021,201,666
Aug 29, 2024166.68169.88164.51168.10167.12999,867
Aug 28, 2024159.99169.64159.00168.10167.121,719,889
Aug 27, 2024158.00161.70156.05160.39159.461,293,104
Aug 26, 2024158.17161.37151.80159.00158.071,483,689
Aug 23, 2024152.11158.88151.90154.43153.531,379,379
Aug 22, 2024149.00154.59146.89152.70151.811,067,989
Aug 21, 2024149.18151.50146.79148.90148.03665,131
Aug 20, 2024147.93153.17147.93149.93149.06922,688
Aug 19, 2024152.81153.61147.90148.17147.311,034,443
Aug 16, 2024153.50157.00152.10152.62151.731,053,606
Aug 15, 2024162.00162.05150.02153.23152.341,964,399
Aug 14, 2024163.87163.87160.80162.70161.75803,709
Aug 13, 2024161.01165.00161.00164.27163.311,006,355
Aug 12, 2024158.02166.58158.02161.80160.861,369,857
Aug 9, 2024154.16161.96152.42159.74158.812,057,662
Aug 8, 2024153.00154.03145.17153.49152.602,965,518
Aug 7, 2024163.47163.80159.10160.03159.10452,881
Aug 6, 2024159.60163.48157.93163.48162.53590,261
Aug 5, 2024159.00163.94157.81157.96157.04561,838
Aug 2, 2024163.97164.68160.80161.22160.28532,701
Aug 1, 2024167.40169.48164.60165.51164.55469,469
Jul 31, 2024163.50168.24161.16167.38166.41639,321
Jul 30, 2024162.49165.37161.16163.36162.41359,674
Jul 29, 2024159.59166.33159.59162.76161.81397,598
Jul 26, 2024161.11164.18160.60161.89160.95381,166
Jul 25, 2024159.20164.36158.00161.25160.31484,974
Jul 24, 2024168.10169.77161.01161.23160.29724,901
Jul 23, 2024177.60177.79166.16170.05169.06897,942
Jul 22, 2024179.69180.80176.88177.59176.56502,300
Jul 19, 2024177.02180.40176.37179.70178.65481,567
Jul 18, 2024178.06180.64174.23179.72178.67473,959
Jul 17, 2024183.88185.00179.23179.41178.37462,778
Jul 16, 2024183.16186.50181.80185.32184.24398,542
Jul 15, 2024185.43186.99183.02184.16183.09443,477
Jul 12, 2024189.00190.89184.86186.40185.31569,038
Jul 11, 2024194.50195.00186.18191.29190.18765,817
Jul 10, 2024193.10201.99191.11192.00190.88677,118
Jul 9, 2024189.50197.58188.91195.27194.13773,041
Jul 8, 2024176.08198.00174.07192.30191.181,501,989
Jul 5, 2024179.63180.40173.25177.08176.05590,250
Jul 4, 2024182.99184.34180.30180.49179.44368,724
Jul 3, 2024177.00186.38175.19183.11182.04858,141
Jul 2, 2024188.58190.88178.62179.17178.13960,301
Jul 1, 2024192.97193.59187.95188.00186.90658,700
Jun 28, 2024185.74201.00185.74194.50193.371,103,040
Jun 27, 2024192.21194.37185.65185.73184.65517,911
Jun 26, 2024189.72195.65189.17193.60192.47511,854
Jun 25, 2024195.35197.35189.51191.20190.09554,340
Jun 24, 2024199.00199.99193.00195.40194.26652,120
Jun 21, 2024206.92209.00194.00201.91200.731,207,762
Jun 20, 2024216.37218.27209.77209.77208.55601,195
Jun 19, 2024220.99221.68215.31218.48217.21496,345
Jun 18, 2024215.51222.60215.50221.69220.40594,058
Jun 17, 2024217.00219.45214.60215.91214.65475,880
Jun 14, 2024218.55219.53214.08218.28217.01619,252
Jun 13, 2024221.38223.29218.33220.00218.72494,741