Bank of Xi'an Co.,Ltd. (SHA:600928)
China · Delayed Price · Currency is CNY 3.630
+0.060 (1.68%)
Aug 26, 2026, 3:00 PM CST
Bank of Xi'an Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |