Shaanxi Tourism Culture Industry Holding Co.,Ltd (SHA:603402)
China · Delayed Price · Currency is CNY 142.20
+2.58 (1.85%)
At close: Feb 27, 2026
SHA:603402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 139.95 | 142.69 | 139.63 | 142.20 | 142.20 | 1.85% | 1,175,693 |
| Feb 26, 2026 | 142.36 | 142.50 | 139.30 | 139.62 | 139.62 | -2.29% | 1,336,118 |
| Feb 25, 2026 | 143.03 | 143.30 | 141.53 | 142.89 | 142.89 | 0.25% | 1,311,107 |
| Feb 24, 2026 | 148.41 | 148.43 | 141.33 | 142.53 | 142.53 | -4.02% | 2,170,367 |
| Feb 13, 2026 | 148.55 | 150.66 | 147.91 | 148.50 | 148.50 | 0.21% | 1,091,294 |
| Feb 12, 2026 | 151.82 | 151.82 | 147.81 | 148.19 | 148.19 | -1.61% | 1,223,259 |
| Feb 11, 2026 | 157.46 | 157.46 | 150.28 | 150.61 | 150.61 | -4.55% | 1,981,992 |
| Feb 10, 2026 | 160.66 | 160.80 | 153.01 | 157.79 | 157.79 | -2.53% | 2,249,463 |
| Feb 9, 2026 | 161.24 | 163.18 | 158.51 | 161.89 | 161.89 | 0.96% | 1,585,415 |
| Feb 6, 2026 | 166.60 | 169.80 | 159.92 | 160.35 | 160.35 | -3.69% | 2,973,441 |
| Feb 5, 2026 | 152.00 | 168.70 | 151.30 | 166.50 | 166.50 | 8.57% | 4,457,264 |
| Feb 4, 2026 | 150.11 | 155.50 | 149.00 | 153.36 | 153.36 | 1.36% | 1,901,002 |
| Feb 3, 2026 | 148.00 | 153.66 | 148.00 | 151.30 | 151.30 | 2.99% | 1,790,897 |
| Feb 2, 2026 | 143.00 | 154.55 | 140.58 | 146.91 | 146.91 | 1.07% | 3,018,293 |
| Jan 30, 2026 | 146.47 | 150.28 | 145.26 | 145.35 | 145.35 | -0.10% | 2,489,852 |
| Jan 29, 2026 | 146.81 | 148.00 | 143.50 | 145.50 | 145.50 | -1.76% | 2,552,587 |
| Jan 28, 2026 | 152.30 | 153.80 | 147.50 | 148.10 | 148.10 | -3.94% | 2,151,761 |
| Jan 27, 2026 | 161.40 | 161.50 | 150.60 | 154.18 | 154.18 | -3.58% | 2,290,091 |
| Jan 26, 2026 | 159.00 | 165.00 | 158.02 | 159.90 | 159.90 | 0.40% | 2,419,082 |
| Jan 23, 2026 | 160.67 | 165.00 | 158.11 | 159.26 | 159.26 | -1.69% | 2,254,777 |
| Jan 22, 2026 | 150.28 | 164.99 | 150.22 | 162.00 | 162.00 | 6.11% | 3,755,322 |
| Jan 21, 2026 | 151.01 | 154.30 | 148.33 | 152.67 | 152.67 | -0.22% | 2,646,421 |
| Jan 20, 2026 | 158.98 | 158.99 | 150.58 | 153.00 | 153.00 | -2.49% | 3,438,760 |
| Jan 19, 2026 | 155.50 | 164.80 | 152.35 | 156.90 | 156.90 | 1.03% | 4,864,596 |
| Jan 16, 2026 | 151.48 | 168.00 | 151.00 | 155.30 | 155.30 | -0.35% | 5,950,096 |
| Jan 15, 2026 | 148.01 | 155.84 | 148.01 | 155.84 | 155.84 | 10.00% | 4,774,657 |
| Jan 14, 2026 | 140.01 | 146.72 | 138.15 | 141.67 | 141.67 | -2.97% | 6,940,198 |
| Jan 13, 2026 | 130.00 | 149.50 | 128.00 | 146.00 | 146.00 | 5.42% | 10,983,020 |
| Jan 12, 2026 | 128.01 | 192.00 | 127.20 | 138.50 | 138.50 | 6.71% | 12,720,020 |
| Jan 9, 2026 | 129.00 | 136.95 | 126.67 | 129.79 | 129.79 | -1.67% | 7,029,495 |
| Jan 8, 2026 | 134.63 | 136.70 | 128.05 | 132.00 | 132.00 | -6.27% | 8,054,160 |
| Jan 7, 2026 | 136.56 | 147.39 | 134.00 | 140.83 | 140.83 | 6.69% | 12,075,590 |