Bank of Xi'an Co.,Ltd. (SHA:600928)
China · Delayed Price · Currency is CNY 3.740
+0.070 (1.91%)
Aug 3, 2026, 3:00 PM CST
Bank of Xi'an Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 3.60 | 3.65 | 3.52 | 3.53 | 3.53 | -2.22% | 31,665,572 |
| Jul 20, 2026 | 3.56 | 3.65 | 3.55 | 3.61 | 3.61 | 1.12% | 35,227,608 |
| Jul 17, 2026 | 3.57 | 3.65 | 3.56 | 3.57 | 3.57 | - | 32,448,890 |
| Jul 16, 2026 | 3.60 | 3.64 | 3.54 | 3.57 | 3.57 | -0.83% | 21,462,080 |
| Jul 15, 2026 | 3.52 | 3.61 | 3.49 | 3.60 | 3.60 | 2.27% | 25,845,600 |
| Jul 14, 2026 | 3.49 | 3.54 | 3.47 | 3.52 | 3.52 | 0.57% | 25,358,539 |
| Jul 13, 2026 | 3.42 | 3.50 | 3.41 | 3.50 | 3.50 | 2.04% | 29,701,508 |
| Jul 10, 2026 | 3.40 | 3.44 | 3.35 | 3.43 | 3.43 | 1.48% | 21,573,079 |
| Jul 9, 2026 | 3.51 | 3.52 | 3.46 | 3.48 | 3.38 | -1.14% | 23,812,348 |
| Jul 8, 2026 | 3.52 | 3.56 | 3.48 | 3.52 | 3.42 | - | 23,860,337 |
| Jul 7, 2026 | 3.58 | 3.59 | 3.46 | 3.52 | 3.42 | -1.95% | 27,249,100 |
| Jul 6, 2026 | 3.43 | 3.60 | 3.42 | 3.59 | 3.49 | 4.36% | 41,103,237 |
| Jul 3, 2026 | 3.40 | 3.46 | 3.38 | 3.44 | 3.34 | 1.18% | 22,251,698 |
| Jul 2, 2026 | 3.33 | 3.41 | 3.31 | 3.40 | 3.30 | 2.10% | 33,495,715 |
| Jul 1, 2026 | 3.27 | 3.35 | 3.25 | 3.33 | 3.23 | 1.83% | 21,914,385 |
| Jun 30, 2026 | 3.35 | 3.36 | 3.25 | 3.27 | 3.18 | -2.68% | 24,275,598 |
| Jun 29, 2026 | 3.34 | 3.38 | 3.25 | 3.36 | 3.26 | 0.30% | 27,331,074 |
| Jun 26, 2026 | 3.44 | 3.46 | 3.34 | 3.35 | 3.25 | -2.33% | 26,976,362 |
| Jun 25, 2026 | 3.41 | 3.46 | 3.39 | 3.43 | 3.33 | - | 22,709,399 |
| Jun 24, 2026 | 3.56 | 3.57 | 3.42 | 3.43 | 3.33 | -3.65% | 35,584,963 |
| Jun 23, 2026 | 3.41 | 3.58 | 3.40 | 3.56 | 3.46 | 4.09% | 49,656,976 |
| Jun 22, 2026 | 3.38 | 3.43 | 3.31 | 3.42 | 3.32 | 0.88% | 24,864,483 |
| Jun 18, 2026 | 3.51 | 3.52 | 3.39 | 3.39 | 3.29 | -3.42% | 38,058,680 |
| Jun 17, 2026 | 3.54 | 3.55 | 3.49 | 3.51 | 3.41 | -0.57% | 22,085,250 |
| Jun 16, 2026 | 3.56 | 3.58 | 3.51 | 3.53 | 3.43 | -1.67% | 21,357,500 |
| Jun 15, 2026 | 3.60 | 3.64 | 3.55 | 3.59 | 3.49 | -0.28% | 30,283,040 |
| Jun 12, 2026 | 3.48 | 3.60 | 3.47 | 3.60 | 3.50 | 3.15% | 40,768,110 |
| Jun 11, 2026 | 3.54 | 3.56 | 3.48 | 3.49 | 3.39 | -1.97% | 25,852,400 |
| Jun 10, 2026 | 3.48 | 3.56 | 3.46 | 3.56 | 3.46 | 2.30% | 32,889,100 |
| Jun 9, 2026 | 3.48 | 3.52 | 3.45 | 3.48 | 3.38 | -0.29% | 20,586,600 |
| Jun 8, 2026 | 3.51 | 3.53 | 3.45 | 3.49 | 3.39 | -0.85% | 23,246,842 |
| Jun 5, 2026 | 3.47 | 3.54 | 3.46 | 3.52 | 3.42 | 1.44% | 21,115,450 |
| Jun 4, 2026 | 3.52 | 3.55 | 3.45 | 3.47 | 3.37 | -1.70% | 24,974,140 |
| Jun 3, 2026 | 3.57 | 3.58 | 3.49 | 3.53 | 3.43 | -1.40% | 25,507,890 |
| Jun 2, 2026 | 3.59 | 3.64 | 3.57 | 3.58 | 3.48 | -0.28% | 23,499,570 |
| Jun 1, 2026 | 3.50 | 3.59 | 3.48 | 3.59 | 3.49 | 2.28% | 27,978,060 |
| May 29, 2026 | 3.44 | 3.52 | 3.43 | 3.51 | 3.41 | 2.03% | 25,176,510 |
| May 28, 2026 | 3.47 | 3.51 | 3.43 | 3.44 | 3.34 | -1.15% | 20,402,900 |
| May 27, 2026 | 3.52 | 3.54 | 3.45 | 3.48 | 3.38 | -1.42% | 20,706,370 |
| May 26, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.43 | -0.28% | 16,711,170 |
| May 25, 2026 | 3.56 | 3.59 | 3.53 | 3.54 | 3.44 | -0.56% | 17,380,990 |
| May 22, 2026 | 3.59 | 3.60 | 3.55 | 3.56 | 3.46 | -0.84% | 20,466,710 |