Bank of Xi'an Co.,Ltd. (SHA:600928)
China · Delayed Price · Currency is CNY 3.680
-0.010 (-0.27%)
May 6, 2026, 3:00 PM CST
Bank of Xi'an Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 3.77 | 3.81 | 3.74 | 3.75 | 3.75 | -0.79% | 31,375,380 |
| Mar 12, 2026 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 36,470,080 |
| Mar 11, 2026 | 3.68 | 3.73 | 3.65 | 3.73 | 3.73 | 1.36% | 28,401,630 |
| Mar 10, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | 25,033,740 |
| Mar 9, 2026 | 3.66 | 3.69 | 3.65 | 3.68 | 3.68 | -0.27% | 20,565,045 |
| Mar 6, 2026 | 3.65 | 3.70 | 3.64 | 3.69 | 3.69 | 0.82% | 22,396,480 |
| Mar 5, 2026 | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | 1.10% | 25,000,240 |
| Mar 4, 2026 | 3.70 | 3.71 | 3.61 | 3.62 | 3.62 | -2.69% | 43,510,710 |
| Mar 3, 2026 | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | -1.06% | 45,400,480 |
| Mar 2, 2026 | 3.73 | 3.77 | 3.71 | 3.76 | 3.76 | 0.27% | 37,428,590 |
| Feb 27, 2026 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | 0.54% | 20,746,318 |
| Feb 26, 2026 | 3.75 | 3.77 | 3.71 | 3.73 | 3.73 | -0.27% | 25,017,860 |
| Feb 25, 2026 | 3.76 | 3.82 | 3.73 | 3.74 | 3.74 | - | 42,997,643 |
| Feb 24, 2026 | 3.75 | 3.77 | 3.73 | 3.74 | 3.74 | - | 25,065,400 |
| Feb 13, 2026 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.80% | 28,133,290 |
| Feb 12, 2026 | 3.85 | 3.86 | 3.76 | 3.77 | 3.77 | -2.08% | 31,979,400 |