Bank of Xi'an Co.,Ltd. (SHA:600928)
China · Delayed Price · Currency is CNY 3.550
+0.070 (2.01%)
Sep 30, 2026, 3:00 PM CST
Bank of Xi'an Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 3.48 | 3.55 | 3.47 | 3.55 | 3.55 | 2.01% | 26,070,570 |
| Sep 29, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 0.87% | 21,222,464 |
| Sep 28, 2026 | 3.47 | 3.49 | 3.43 | 3.45 | 3.45 | -0.86% | 19,012,600 |
| Sep 24, 2026 | 3.50 | 3.51 | 3.46 | 3.48 | 3.48 | -0.57% | 16,682,196 |
| Sep 23, 2026 | 3.51 | 3.52 | 3.48 | 3.50 | 3.50 | -0.28% | 14,737,100 |
| Sep 22, 2026 | 3.50 | 3.53 | 3.48 | 3.51 | 3.51 | 0.29% | 19,217,407 |
| Sep 21, 2026 | 3.50 | 3.52 | 3.47 | 3.50 | 3.50 | - | 19,749,518 |
| Sep 18, 2026 | 3.54 | 3.55 | 3.50 | 3.50 | 3.50 | -1.13% | 21,951,948 |
| Sep 17, 2026 | 3.53 | 3.58 | 3.51 | 3.54 | 3.54 | - | 17,376,203 |
| Sep 16, 2026 | 3.57 | 3.58 | 3.50 | 3.54 | 3.54 | -1.12% | 26,934,530 |
| Sep 15, 2026 | 3.61 | 3.62 | 3.54 | 3.58 | 3.58 | -0.83% | 23,391,794 |
| Sep 14, 2026 | 3.57 | 3.63 | 3.57 | 3.61 | 3.61 | 0.84% | 27,668,808 |
| Sep 11, 2026 | 3.66 | 3.67 | 3.55 | 3.58 | 3.58 | -1.92% | 30,990,952 |
| Sep 10, 2026 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | 1.67% | 31,696,383 |
| Sep 9, 2026 | 3.60 | 3.62 | 3.56 | 3.59 | 3.59 | -0.55% | 20,302,289 |
| Sep 8, 2026 | 3.52 | 3.62 | 3.51 | 3.61 | 3.61 | 2.85% | 39,725,460 |
| Sep 7, 2026 | 3.58 | 3.59 | 3.51 | 3.51 | 3.51 | -1.96% | 25,333,340 |
| Sep 4, 2026 | 3.56 | 3.60 | 3.55 | 3.58 | 3.58 | 0.85% | 25,321,500 |
| Sep 3, 2026 | 3.56 | 3.65 | 3.54 | 3.55 | 3.55 | -0.28% | 37,188,481 |
| Sep 2, 2026 | 3.57 | 3.59 | 3.52 | 3.56 | 3.56 | -0.56% | 29,710,385 |
| Sep 1, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 3.17% | 50,923,000 |
| Aug 31, 2026 | 3.45 | 3.49 | 3.43 | 3.47 | 3.47 | 0.29% | 38,371,990 |
| Aug 28, 2026 | 3.49 | 3.52 | 3.43 | 3.46 | 3.46 | -3.62% | 60,763,551 |
| Aug 27, 2026 | 3.62 | 3.64 | 3.54 | 3.59 | 3.59 | -1.10% | 24,695,200 |
| Aug 26, 2026 | 3.56 | 3.65 | 3.56 | 3.63 | 3.63 | 1.68% | 23,879,420 |
| Aug 25, 2026 | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | -0.28% | 20,648,076 |
| Aug 24, 2026 | 3.53 | 3.59 | 3.51 | 3.58 | 3.58 | 1.13% | 26,430,410 |
| Aug 21, 2026 | 3.55 | 3.56 | 3.49 | 3.54 | 3.54 | -0.56% | 21,030,313 |
| Aug 20, 2026 | 3.51 | 3.57 | 3.49 | 3.56 | 3.56 | 1.14% | 22,963,299 |
| Aug 19, 2026 | 3.51 | 3.54 | 3.49 | 3.52 | 3.52 | 0.57% | 21,405,003 |
| Aug 18, 2026 | 3.50 | 3.53 | 3.48 | 3.50 | 3.50 | -0.28% | 14,205,546 |
| Aug 17, 2026 | 3.49 | 3.52 | 3.45 | 3.51 | 3.51 | 0.57% | 17,777,215 |
| Aug 14, 2026 | 3.53 | 3.53 | 3.48 | 3.49 | 3.49 | -1.41% | 17,518,400 |
| Aug 13, 2026 | 3.56 | 3.56 | 3.52 | 3.54 | 3.54 | -0.28% | 15,180,700 |
| Aug 12, 2026 | 3.53 | 3.57 | 3.51 | 3.55 | 3.55 | 0.28% | 15,860,548 |
| Aug 11, 2026 | 3.57 | 3.59 | 3.53 | 3.54 | 3.54 | -1.12% | 15,388,902 |
| Aug 10, 2026 | 3.53 | 3.61 | 3.52 | 3.58 | 3.58 | 1.42% | 25,045,199 |
| Aug 7, 2026 | 3.56 | 3.57 | 3.51 | 3.53 | 3.53 | -1.12% | 23,658,386 |
| Aug 6, 2026 | 3.58 | 3.60 | 3.52 | 3.57 | 3.57 | -0.28% | 24,182,597 |
| Aug 5, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 18,683,163 |
| Aug 4, 2026 | 3.73 | 3.74 | 3.59 | 3.60 | 3.60 | -3.74% | 34,465,640 |
| Aug 3, 2026 | 3.66 | 3.75 | 3.65 | 3.74 | 3.74 | 1.91% | 26,115,560 |
| Jul 31, 2026 | 3.64 | 3.68 | 3.59 | 3.67 | 3.67 | -0.27% | 29,719,440 |
| Jul 30, 2026 | 3.62 | 3.69 | 3.61 | 3.68 | 3.68 | 1.94% | 27,606,110 |
| Jul 29, 2026 | 3.57 | 3.63 | 3.56 | 3.61 | 3.61 | 1.12% | 22,127,550 |
| Jul 28, 2026 | 3.55 | 3.59 | 3.50 | 3.57 | 3.57 | 0.56% | 22,548,670 |
| Jul 27, 2026 | 3.54 | 3.59 | 3.52 | 3.55 | 3.55 | 0.57% | 21,402,798 |
| Jul 24, 2026 | 3.57 | 3.60 | 3.52 | 3.53 | 3.53 | -1.12% | 17,565,592 |
| Jul 23, 2026 | 3.52 | 3.58 | 3.52 | 3.57 | 3.57 | 1.13% | 20,221,112 |
| Jul 22, 2026 | 3.55 | 3.56 | 3.47 | 3.53 | 3.53 | - | 29,668,240 |