Shaanxi Tourism Culture Industry Holding Co.,Ltd (SHA:603402)
China · Delayed Price · Currency is CNY 58.85
-0.93 (-1.56%)
Sep 30, 2026, 4:00 PM EDT
SHA:603402 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 60.00 | 60.33 | 58.80 | 58.85 | 58.85 | -1.56% | 1,305,022 |
| Sep 29, 2026 | 59.50 | 59.97 | 59.31 | 59.78 | 59.78 | 0.47% | 1,194,890 |
| Sep 28, 2026 | 60.94 | 61.34 | 59.19 | 59.50 | 59.50 | -1.90% | 1,319,173 |
| Sep 24, 2026 | 61.83 | 61.99 | 60.35 | 60.65 | 60.65 | -2.19% | 1,754,889 |
| Sep 23, 2026 | 62.66 | 63.39 | 61.97 | 62.01 | 62.01 | -0.94% | 1,961,479 |
| Sep 22, 2026 | 63.81 | 64.15 | 62.17 | 62.60 | 62.60 | -3.01% | 3,111,958 |
| Sep 21, 2026 | 65.00 | 66.20 | 63.83 | 64.54 | 64.54 | 0.55% | 4,979,899 |
| Sep 18, 2026 | 58.00 | 64.19 | 57.98 | 64.19 | 64.19 | 10.01% | 4,171,566 |
| Sep 17, 2026 | 58.28 | 58.94 | 57.85 | 58.35 | 58.35 | 0.99% | 2,211,285 |
| Sep 16, 2026 | 57.99 | 58.00 | 57.20 | 57.78 | 57.78 | -0.77% | 1,781,375 |
| Sep 15, 2026 | 60.38 | 60.77 | 58.23 | 58.23 | 58.23 | -4.04% | 3,230,848 |
| Sep 14, 2026 | 60.65 | 62.60 | 60.64 | 60.68 | 60.68 | -1.75% | 2,280,340 |
| Sep 11, 2026 | 66.12 | 66.56 | 61.31 | 61.76 | 61.76 | -7.67% | 3,628,522 |
| Sep 10, 2026 | 71.31 | 71.50 | 66.88 | 66.89 | 66.89 | -3.94% | 3,433,943 |
| Sep 9, 2026 | 71.52 | 71.88 | 69.00 | 69.63 | 69.63 | -4.21% | 3,497,059 |
| Sep 8, 2026 | 72.92 | 75.63 | 72.25 | 72.69 | 72.69 | -1.84% | 3,638,789 |
| Sep 7, 2026 | 72.86 | 74.98 | 72.00 | 74.05 | 74.05 | 1.76% | 3,698,614 |
| Sep 4, 2026 | 73.00 | 76.42 | 71.68 | 72.77 | 72.77 | -3.68% | 4,397,140 |
| Sep 3, 2026 | 77.68 | 80.70 | 74.24 | 75.55 | 75.55 | -2.87% | 5,571,912 |
| Sep 2, 2026 | 73.93 | 77.85 | 71.12 | 77.78 | 77.78 | 5.97% | 5,802,958 |
| Sep 1, 2026 | 72.00 | 75.48 | 72.00 | 73.40 | 73.40 | 0.10% | 4,720,568 |
| Aug 31, 2026 | 70.16 | 75.00 | 69.18 | 73.33 | 73.33 | 6.63% | 5,372,588 |
| Aug 28, 2026 | 65.50 | 72.06 | 65.00 | 68.77 | 68.77 | 4.96% | 4,750,603 |
| Aug 27, 2026 | 64.68 | 66.02 | 64.03 | 65.52 | 65.52 | 0.60% | 2,114,742 |
| Aug 26, 2026 | 64.05 | 65.65 | 63.31 | 65.13 | 65.13 | 2.12% | 2,480,319 |
| Aug 25, 2026 | 62.22 | 65.45 | 62.17 | 63.78 | 63.78 | 2.61% | 2,500,818 |
| Aug 24, 2026 | 62.00 | 62.96 | 61.40 | 62.16 | 62.16 | 0.52% | 1,359,239 |
| Aug 21, 2026 | 62.13 | 62.90 | 61.03 | 61.84 | 61.84 | -2.35% | 1,473,880 |
| Aug 20, 2026 | 60.88 | 64.64 | 60.88 | 63.33 | 63.33 | 4.37% | 2,314,461 |
| Aug 19, 2026 | 61.56 | 61.80 | 60.02 | 60.68 | 60.68 | -2.29% | 1,330,562 |
| Aug 18, 2026 | 62.07 | 63.44 | 62.01 | 62.10 | 62.10 | -0.03% | 1,398,180 |
| Aug 17, 2026 | 61.99 | 62.50 | 61.40 | 62.12 | 62.12 | -0.11% | 1,099,044 |
| Aug 14, 2026 | 64.00 | 64.00 | 61.98 | 62.19 | 62.19 | -4.19% | 2,203,401 |
| Aug 13, 2026 | 65.97 | 66.53 | 64.88 | 64.91 | 64.91 | -1.98% | 1,378,664 |
| Aug 12, 2026 | 66.88 | 68.71 | 66.20 | 66.22 | 66.22 | -1.49% | 1,793,110 |
| Aug 11, 2026 | 67.90 | 68.37 | 66.70 | 67.22 | 67.22 | -0.97% | 1,392,330 |
| Aug 10, 2026 | 67.25 | 68.21 | 66.84 | 67.88 | 67.88 | 0.58% | 1,903,894 |
| Aug 7, 2026 | 65.50 | 67.62 | 64.08 | 67.49 | 67.49 | 3.51% | 3,010,490 |
| Aug 6, 2026 | 65.85 | 66.30 | 64.46 | 65.20 | 65.20 | -0.85% | 1,688,138 |
| Aug 5, 2026 | 65.60 | 66.25 | 65.05 | 65.76 | 65.76 | 0.24% | 1,556,929 |
| Aug 4, 2026 | 66.00 | 66.25 | 65.03 | 65.60 | 65.60 | -0.67% | 1,431,948 |
| Aug 3, 2026 | 65.25 | 66.36 | 64.63 | 66.04 | 66.04 | 0.32% | 1,453,110 |
| Jul 31, 2026 | 63.85 | 66.29 | 63.00 | 65.83 | 65.83 | 0.05% | 1,806,931 |
| Jul 30, 2026 | 65.20 | 67.76 | 64.88 | 65.80 | 65.80 | 0.77% | 2,403,330 |
| Jul 29, 2026 | 66.30 | 68.00 | 64.91 | 65.30 | 65.30 | -1.94% | 2,519,906 |
| Jul 28, 2026 | 66.21 | 67.40 | 65.50 | 66.59 | 66.59 | 0.26% | 2,868,478 |
| Jul 27, 2026 | 60.13 | 66.42 | 60.13 | 66.42 | 66.42 | 10.00% | 2,908,623 |
| Jul 24, 2026 | 62.35 | 63.00 | 60.33 | 60.38 | 60.38 | -4.48% | 1,205,998 |
| Jul 23, 2026 | 62.00 | 63.26 | 61.64 | 63.21 | 63.21 | 0.51% | 1,407,802 |
| Jul 22, 2026 | 59.67 | 63.76 | 59.14 | 62.89 | 62.89 | 4.90% | 2,195,208 |