Bank of Xi'an Co.,Ltd. (SHA:600928)
China · Delayed Price · Currency is CNY 3.440
-0.040 (-1.15%)
May 28, 2026, 3:00 PM CST
Bank of Xi'an Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.47 | 3.51 | 3.43 | 3.44 | 3.44 | -1.15% | 20,402,900 |
| May 27, 2026 | 3.52 | 3.54 | 3.45 | 3.48 | 3.48 | -1.42% | 20,706,376 |
| May 26, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | -0.28% | 16,711,174 |
| May 25, 2026 | 3.56 | 3.59 | 3.53 | 3.54 | 3.54 | -0.56% | 17,380,990 |
| May 22, 2026 | 3.59 | 3.60 | 3.55 | 3.56 | 3.56 | -0.84% | 20,466,716 |
| May 21, 2026 | 3.61 | 3.64 | 3.58 | 3.59 | 3.59 | -0.55% | 23,016,300 |
| May 20, 2026 | 3.65 | 3.65 | 3.58 | 3.61 | 3.61 | -0.82% | 18,193,679 |
| May 19, 2026 | 3.57 | 3.64 | 3.56 | 3.64 | 3.64 | 2.25% | 28,620,748 |
| May 18, 2026 | 3.55 | 3.59 | 3.52 | 3.56 | 3.56 | 0.56% | 24,348,109 |
| May 15, 2026 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | -1.39% | 32,266,193 |
| May 14, 2026 | 3.60 | 3.60 | 3.56 | 3.59 | 3.59 | -0.28% | 24,700,670 |
| May 13, 2026 | 3.60 | 3.61 | 3.58 | 3.60 | 3.60 | - | 19,141,432 |
| May 12, 2026 | 3.61 | 3.63 | 3.59 | 3.60 | 3.60 | -0.28% | 26,409,693 |
| May 11, 2026 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.55% | 22,493,845 |
| May 8, 2026 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.82% | 23,012,109 |
| May 7, 2026 | 3.68 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 22,220,310 |
| May 6, 2026 | 3.70 | 3.70 | 3.66 | 3.68 | 3.68 | -0.27% | 28,595,996 |
| Apr 30, 2026 | 3.71 | 3.74 | 3.68 | 3.69 | 3.69 | -0.81% | 24,835,468 |
| Apr 29, 2026 | 3.70 | 3.76 | 3.69 | 3.72 | 3.72 | 0.81% | 27,788,810 |
| Apr 28, 2026 | 3.69 | 3.72 | 3.67 | 3.69 | 3.69 | - | 27,419,976 |
| Apr 27, 2026 | 3.73 | 3.78 | 3.68 | 3.69 | 3.69 | -1.34% | 31,121,300 |
| Apr 24, 2026 | 3.84 | 3.85 | 3.73 | 3.74 | 3.74 | -2.86% | 35,845,874 |
| Apr 23, 2026 | 3.75 | 3.90 | 3.75 | 3.85 | 3.85 | 3.49% | 71,240,220 |
| Apr 22, 2026 | 3.67 | 3.73 | 3.66 | 3.72 | 3.72 | 1.36% | 20,829,650 |
| Apr 21, 2026 | 3.63 | 3.68 | 3.63 | 3.67 | 3.67 | 1.10% | 19,785,780 |
| Apr 20, 2026 | 3.61 | 3.64 | 3.61 | 3.63 | 3.63 | 0.28% | 12,322,040 |
| Apr 17, 2026 | 3.62 | 3.63 | 3.60 | 3.62 | 3.62 | - | 9,744,616 |
| Apr 16, 2026 | 3.65 | 3.67 | 3.61 | 3.62 | 3.62 | -0.82% | 14,807,940 |
| Apr 15, 2026 | 3.64 | 3.65 | 3.62 | 3.65 | 3.65 | 0.27% | 14,246,336 |
| Apr 14, 2026 | 3.63 | 3.67 | 3.62 | 3.64 | 3.64 | - | 15,592,620 |
| Apr 13, 2026 | 3.61 | 3.65 | 3.57 | 3.64 | 3.64 | 0.83% | 16,040,180 |
| Apr 10, 2026 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | 1.40% | 19,491,090 |
| Apr 9, 2026 | 3.60 | 3.61 | 3.55 | 3.56 | 3.56 | -1.39% | 15,035,790 |
| Apr 8, 2026 | 3.56 | 3.61 | 3.55 | 3.61 | 3.61 | 2.27% | 18,810,490 |
| Apr 7, 2026 | 3.53 | 3.56 | 3.52 | 3.53 | 3.53 | -0.28% | 12,689,400 |
| Apr 3, 2026 | 3.62 | 3.62 | 3.52 | 3.54 | 3.54 | -2.48% | 19,641,800 |
| Apr 2, 2026 | 3.62 | 3.65 | 3.60 | 3.63 | 3.63 | 0.28% | 13,433,960 |
| Apr 1, 2026 | 3.65 | 3.66 | 3.61 | 3.62 | 3.62 | -0.55% | 17,414,730 |
| Mar 31, 2026 | 3.62 | 3.68 | 3.61 | 3.64 | 3.64 | 0.55% | 20,108,500 |
| Mar 30, 2026 | 3.61 | 3.64 | 3.56 | 3.62 | 3.62 | - | 17,465,400 |
| Mar 27, 2026 | 3.65 | 3.66 | 3.59 | 3.62 | 3.62 | -0.82% | 17,237,590 |
| Mar 26, 2026 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | 0.83% | 24,019,900 |
| Mar 25, 2026 | 3.55 | 3.64 | 3.52 | 3.62 | 3.62 | 1.97% | 26,340,550 |
| Mar 24, 2026 | 3.47 | 3.55 | 3.46 | 3.55 | 3.55 | 3.20% | 28,987,420 |
| Mar 23, 2026 | 3.61 | 3.62 | 3.43 | 3.44 | 3.44 | -5.23% | 61,383,260 |
| Mar 20, 2026 | 3.68 | 3.70 | 3.63 | 3.63 | 3.63 | -1.09% | 25,283,600 |
| Mar 19, 2026 | 3.70 | 3.73 | 3.66 | 3.67 | 3.67 | -1.08% | 25,210,610 |
| Mar 18, 2026 | 3.77 | 3.77 | 3.68 | 3.71 | 3.71 | -1.59% | 30,358,600 |
| Mar 17, 2026 | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | 0.53% | 24,862,310 |
| Mar 16, 2026 | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | - | 25,457,800 |