Bank of Xi'an Co.,Ltd. (SHA:600928)
China · Delayed Price · Currency is CNY 3.590
+0.050 (1.41%)
Oct 29, 2026, 2:55 PM CST
Bank of Xi'an Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 3.54 | 3.60 | 3.54 | 3.59 | 3.59 | 1.41% | 34,773,000 |
| Oct 28, 2026 | 3.50 | 3.55 | 3.49 | 3.54 | 3.54 | 0.85% | 29,840,210 |
| Oct 27, 2026 | 3.46 | 3.52 | 3.44 | 3.51 | 3.51 | 1.15% | 27,377,475 |
| Oct 26, 2026 | 3.40 | 3.47 | 3.39 | 3.47 | 3.47 | 1.76% | 29,670,155 |
| Oct 23, 2026 | 3.40 | 3.42 | 3.34 | 3.41 | 3.41 | 0.29% | 27,916,561 |
| Oct 22, 2026 | 3.45 | 3.46 | 3.39 | 3.40 | 3.40 | -1.73% | 26,720,916 |
| Oct 21, 2026 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 16,608,788 |
| Oct 20, 2026 | 3.53 | 3.55 | 3.48 | 3.49 | 3.49 | -1.13% | 20,907,946 |
| Oct 19, 2026 | 3.48 | 3.56 | 3.48 | 3.53 | 3.53 | 1.15% | 21,000,717 |
| Oct 16, 2026 | 3.47 | 3.53 | 3.46 | 3.49 | 3.49 | 0.87% | 27,322,970 |
| Oct 15, 2026 | 3.53 | 3.54 | 3.44 | 3.46 | 3.46 | -2.54% | 31,071,950 |
| Oct 14, 2026 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | 0.28% | 22,523,300 |
| Oct 13, 2026 | 3.59 | 3.60 | 3.53 | 3.54 | 3.54 | -1.39% | 23,123,832 |
| Oct 12, 2026 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | 1.13% | 21,767,500 |
| Oct 9, 2026 | 3.58 | 3.61 | 3.54 | 3.55 | 3.55 | -0.56% | 30,571,560 |
| Oct 8, 2026 | 3.54 | 3.59 | 3.53 | 3.57 | 3.57 | 0.56% | 26,961,148 |
| 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 |