Bank of Xi'an Co.,Ltd. (SHA:600928)
China · Delayed Price · Currency is CNY 3.720
-0.030 (-0.80%)
Feb 2, 2026, 3:00 PM CST
Bank of Xi'an Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.77 | 3.78 | 3.73 | 3.75 | 3.75 | -0.79% | 25,254,930 |
| Jan 29, 2026 | 3.69 | 3.78 | 3.68 | 3.78 | 3.78 | 2.16% | 39,875,120 |
| Jan 28, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.82% | 23,520,810 |
| Jan 27, 2026 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 19,277,100 |
| Jan 26, 2026 | 3.69 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 25,919,740 |
| Jan 23, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.69 | 0.54% | 22,189,840 |
| Jan 22, 2026 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.82% | 21,851,900 |
| Jan 21, 2026 | 3.67 | 3.69 | 3.63 | 3.64 | 3.64 | -0.82% | 20,760,550 |
| Jan 20, 2026 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.82% | 19,561,050 |
| Jan 19, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | - | 14,225,200 |
| Jan 16, 2026 | 3.70 | 3.71 | 3.63 | 3.64 | 3.64 | -1.36% | 32,736,730 |
| Jan 15, 2026 | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | -1.07% | 25,339,810 |
| Jan 14, 2026 | 3.77 | 3.79 | 3.73 | 3.73 | 3.73 | -1.06% | 34,996,630 |
| Jan 13, 2026 | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | 0.53% | 36,307,370 |
| Jan 12, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.54% | 22,730,640 |
| Jan 9, 2026 | 3.72 | 3.73 | 3.71 | 3.73 | 3.73 | 0.27% | 14,957,580 |
| Jan 8, 2026 | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | -0.27% | 14,210,010 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 15,172,180 |
| Jan 6, 2026 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.54% | 19,059,980 |
| Jan 5, 2026 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | 0.54% | 19,826,390 |
| Dec 31, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.70 | -0.27% | 19,220,300 |
| Dec 30, 2025 | 3.76 | 3.77 | 3.71 | 3.71 | 3.71 | -1.07% | 18,095,800 |
| Dec 29, 2025 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | 0.27% | 16,513,250 |
| Dec 26, 2025 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.53% | 17,375,830 |
| Dec 25, 2025 | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | 0.27% | 12,981,590 |
| Dec 24, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | -0.27% | 11,307,534 |
| Dec 23, 2025 | 3.76 | 3.79 | 3.74 | 3.76 | 3.76 | - | 16,269,180 |
| Dec 22, 2025 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | -1.31% | 19,364,110 |
| Dec 19, 2025 | 3.78 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 21,128,950 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 25,589,060 |
| Dec 17, 2025 | 3.73 | 3.74 | 3.67 | 3.73 | 3.73 | - | 29,428,160 |
| Dec 16, 2025 | 3.72 | 3.75 | 3.70 | 3.73 | 3.73 | - | 21,850,580 |
| Dec 15, 2025 | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | 0.27% | 29,603,690 |
| Dec 12, 2025 | 3.72 | 3.76 | 3.67 | 3.72 | 3.72 | - | 58,472,970 |
| Dec 11, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 20,332,030 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 21,525,100 |
| Dec 9, 2025 | 3.79 | 3.81 | 3.77 | 3.77 | 3.77 | -0.79% | 15,996,850 |
| Dec 8, 2025 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | 0.26% | 22,859,550 |
| Dec 5, 2025 | 3.83 | 3.84 | 3.74 | 3.79 | 3.79 | -1.04% | 35,885,150 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -1.03% | 23,032,130 |
| Dec 3, 2025 | 3.90 | 3.95 | 3.86 | 3.87 | 3.87 | -0.77% | 28,969,770 |
| Dec 2, 2025 | 3.87 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 22,681,710 |
| Dec 1, 2025 | 3.83 | 3.88 | 3.81 | 3.88 | 3.88 | 1.31% | 29,149,280 |
| Nov 28, 2025 | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | -0.52% | 18,213,890 |
| Nov 27, 2025 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 0.52% | 22,050,380 |
| Nov 26, 2025 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -0.78% | 20,024,900 |
| Nov 25, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 24,361,700 |
| Nov 24, 2025 | 3.88 | 3.91 | 3.81 | 3.83 | 3.83 | -1.54% | 38,045,350 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.88 | 3.89 | 3.89 | -3.23% | 36,870,800 |
| Nov 20, 2025 | 3.99 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 26,790,340 |