Shaanxi Tourism Culture Industry Holding Co.,Ltd (SHA:603402)
China · Delayed Price · Currency is CNY 139.90
+1.04 (0.75%)
At close: Apr 16, 2026
SHA:603402 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 137.29 | 141.87 | 137.12 | 139.90 | 139.90 | 0.75% | 1,961,833 |
| Apr 15, 2026 | 135.41 | 140.66 | 134.89 | 138.86 | 138.86 | 2.55% | 2,325,493 |
| Apr 14, 2026 | 132.12 | 135.45 | 131.08 | 135.41 | 135.41 | 3.04% | 1,847,193 |
| Apr 13, 2026 | 130.32 | 131.76 | 130.01 | 131.42 | 131.42 | -0.36% | 1,163,226 |
| Apr 10, 2026 | 131.98 | 134.70 | 131.01 | 131.90 | 131.90 | 0.80% | 1,380,688 |
| Apr 9, 2026 | 135.06 | 135.77 | 130.30 | 130.85 | 130.85 | -3.94% | 1,917,578 |
| Apr 8, 2026 | 132.50 | 136.60 | 132.50 | 136.22 | 136.22 | 4.87% | 1,917,435 |
| Apr 7, 2026 | 135.00 | 136.70 | 129.00 | 129.90 | 129.90 | -3.92% | 1,804,601 |
| Apr 3, 2026 | 135.70 | 139.87 | 133.93 | 135.20 | 135.20 | -0.37% | 1,170,526 |
| Apr 2, 2026 | 136.10 | 138.32 | 133.50 | 135.70 | 135.70 | -0.99% | 1,222,611 |
| Apr 1, 2026 | 134.50 | 138.20 | 132.06 | 137.05 | 137.05 | 3.71% | 1,423,201 |
| Mar 31, 2026 | 137.51 | 139.99 | 131.00 | 132.15 | 132.15 | -4.11% | 1,374,811 |
| Mar 30, 2026 | 136.99 | 139.50 | 135.00 | 137.81 | 137.81 | -0.61% | 856,065 |
| Mar 27, 2026 | 134.50 | 139.00 | 132.81 | 138.66 | 138.66 | 1.37% | 1,204,459 |
| Mar 26, 2026 | 135.00 | 139.93 | 134.00 | 136.78 | 136.78 | 2.60% | 1,792,618 |
| Mar 25, 2026 | 130.00 | 135.50 | 129.88 | 133.32 | 133.32 | 2.66% | 1,265,826 |
| Mar 24, 2026 | 131.25 | 131.80 | 127.00 | 129.86 | 129.86 | 0.05% | 697,117 |
| Mar 23, 2026 | 134.06 | 134.95 | 128.18 | 129.80 | 129.80 | -4.21% | 1,637,038 |
| Mar 20, 2026 | 135.36 | 138.26 | 135.00 | 135.50 | 135.50 | 0.18% | 922,990 |
| Mar 19, 2026 | 138.01 | 140.58 | 135.06 | 135.26 | 135.26 | -2.97% | 919,600 |
| Mar 18, 2026 | 142.83 | 143.83 | 137.07 | 139.40 | 139.40 | -2.74% | 1,093,217 |
| Mar 17, 2026 | 140.36 | 145.00 | 140.36 | 143.33 | 143.33 | 1.38% | 1,066,140 |
| Mar 16, 2026 | 140.78 | 143.50 | 140.00 | 141.38 | 141.38 | 0.51% | 640,594 |
| Mar 13, 2026 | 141.60 | 145.85 | 140.26 | 140.66 | 140.66 | -1.71% | 925,072 |
| Mar 12, 2026 | 140.00 | 143.60 | 139.60 | 143.10 | 143.10 | 1.74% | 1,143,900 |
| Mar 11, 2026 | 141.60 | 142.20 | 139.20 | 140.65 | 140.65 | -1.02% | 719,800 |
| Mar 10, 2026 | 137.30 | 142.38 | 137.30 | 142.10 | 142.10 | 3.58% | 1,252,582 |
| Mar 9, 2026 | 136.78 | 137.79 | 134.02 | 137.19 | 137.19 | -1.04% | 962,939 |
| Mar 6, 2026 | 135.00 | 139.13 | 134.40 | 138.63 | 138.63 | 2.42% | 964,700 |
| Mar 5, 2026 | 135.00 | 136.49 | 134.00 | 135.35 | 135.35 | 1.77% | 935,207 |
| Mar 4, 2026 | 135.40 | 136.80 | 132.00 | 133.00 | 133.00 | -1.70% | 816,602 |
| Mar 3, 2026 | 134.68 | 138.88 | 134.68 | 135.30 | 135.30 | 0.65% | 1,199,940 |
| Mar 2, 2026 | 139.50 | 139.80 | 133.84 | 134.42 | 134.42 | -5.47% | 1,606,705 |
| 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 |