Xi'an International Medical Investment Company Limited (SHE:000516)
China · Delayed Price · Currency is CNY 5.09
+0.08 (1.60%)
Mar 27, 2026, 12:54 PM CST
SHE:000516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.03 | 5.13 | 4.90 | 5.08 | - | 1.40% | 48,023,056 |
| Mar 26, 2026 | 4.99 | 5.17 | 4.96 | 5.01 | 5.01 | 1.01% | 88,987,240 |
| Mar 25, 2026 | 4.90 | 5.00 | 4.89 | 4.96 | 4.96 | -1.00% | 88,164,610 |
| Mar 24, 2026 | 4.75 | 5.06 | 4.71 | 5.01 | 5.01 | 8.91% | 133,780,900 |
| Mar 23, 2026 | 4.76 | 4.79 | 4.56 | 4.60 | 4.60 | -5.35% | 59,095,618 |
| Mar 20, 2026 | 5.03 | 5.04 | 4.85 | 4.86 | 4.86 | -2.61% | 51,004,200 |
| Mar 19, 2026 | 5.08 | 5.09 | 4.98 | 4.99 | 4.99 | -3.48% | 55,183,590 |
| Mar 18, 2026 | 5.12 | 5.25 | 5.07 | 5.17 | 5.17 | 2.38% | 78,736,480 |
| Mar 17, 2026 | 5.11 | 5.19 | 5.04 | 5.05 | 5.05 | -1.75% | 60,204,040 |
| Mar 16, 2026 | 5.20 | 5.31 | 5.10 | 5.14 | 5.14 | -2.10% | 87,402,809 |
| Mar 13, 2026 | 5.21 | 5.44 | 5.14 | 5.25 | 5.25 | -0.19% | 136,023,400 |
| Mar 12, 2026 | 5.31 | 5.35 | 5.19 | 5.26 | 5.26 | -1.13% | 125,042,900 |
| Mar 11, 2026 | 5.03 | 5.53 | 5.00 | 5.32 | 5.32 | 5.77% | 207,951,400 |
| Mar 10, 2026 | 5.11 | 5.11 | 4.98 | 5.03 | 5.03 | -2.33% | 76,746,831 |
| Mar 9, 2026 | 5.00 | 5.22 | 4.89 | 5.15 | 5.15 | 2.79% | 161,227,419 |
| Mar 6, 2026 | 4.53 | 5.01 | 4.51 | 5.01 | 5.01 | 10.11% | 67,385,680 |
| Mar 5, 2026 | 4.52 | 4.60 | 4.51 | 4.55 | 4.55 | 1.34% | 25,409,150 |
| Mar 4, 2026 | 4.49 | 4.53 | 4.46 | 4.49 | 4.49 | -0.66% | 25,933,832 |
| Mar 3, 2026 | 4.67 | 4.70 | 4.51 | 4.52 | 4.52 | -3.21% | 35,680,510 |
| Mar 2, 2026 | 4.77 | 4.77 | 4.62 | 4.67 | 4.67 | -2.91% | 37,039,100 |
| Feb 27, 2026 | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | 0.21% | 22,041,680 |
| Feb 26, 2026 | 4.87 | 4.88 | 4.79 | 4.80 | 4.80 | -1.44% | 26,793,950 |
| Feb 25, 2026 | 4.82 | 4.89 | 4.81 | 4.87 | 4.87 | 1.25% | 25,779,510 |
| Feb 24, 2026 | 4.83 | 4.86 | 4.79 | 4.81 | 4.81 | - | 25,680,100 |
| Feb 13, 2026 | 4.84 | 4.88 | 4.81 | 4.81 | 4.81 | -1.03% | 20,124,100 |
| Feb 12, 2026 | 4.91 | 4.92 | 4.85 | 4.86 | 4.86 | -0.41% | 20,674,870 |
| Feb 11, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -1.61% | 35,092,400 |
| Feb 10, 2026 | 4.93 | 5.00 | 4.91 | 4.96 | 4.96 | 0.40% | 34,167,540 |
| Feb 9, 2026 | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | 0.82% | 28,169,300 |
| Feb 6, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | -1.01% | 30,665,550 |
| Feb 5, 2026 | 4.96 | 5.00 | 4.93 | 4.95 | 4.95 | -0.40% | 31,176,290 |
| Feb 4, 2026 | 4.93 | 4.98 | 4.90 | 4.97 | 4.97 | 0.61% | 35,609,290 |
| Feb 3, 2026 | 4.87 | 4.99 | 4.87 | 4.94 | 4.94 | 2.07% | 36,048,230 |
| Feb 2, 2026 | 4.89 | 4.97 | 4.84 | 4.84 | 4.84 | -1.02% | 37,516,100 |
| Jan 30, 2026 | 4.98 | 5.01 | 4.84 | 4.89 | 4.89 | -2.40% | 54,662,423 |
| Jan 29, 2026 | 4.93 | 5.07 | 4.89 | 5.01 | 5.01 | 0.40% | 50,668,350 |
| Jan 28, 2026 | 5.04 | 5.06 | 4.98 | 4.99 | 4.99 | -1.58% | 47,812,550 |
| Jan 27, 2026 | 5.11 | 5.11 | 4.91 | 5.07 | 5.07 | -1.74% | 72,997,075 |
| Jan 26, 2026 | 5.22 | 5.26 | 5.11 | 5.16 | 5.16 | -0.96% | 72,269,750 |
| Jan 23, 2026 | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | 2.36% | 91,931,530 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | 0.59% | 49,617,060 |
| Jan 21, 2026 | 5.08 | 5.13 | 5.05 | 5.06 | 5.06 | -1.36% | 61,565,000 |
| Jan 20, 2026 | 5.12 | 5.17 | 5.04 | 5.13 | 5.13 | 0.39% | 76,881,820 |
| Jan 19, 2026 | 5.19 | 5.24 | 5.10 | 5.11 | 5.11 | -1.54% | 90,862,490 |
| Jan 16, 2026 | 5.30 | 5.48 | 5.12 | 5.19 | 5.19 | -6.82% | 196,595,000 |
| Jan 15, 2026 | 5.88 | 5.94 | 5.57 | 5.57 | 5.57 | -10.02% | 204,037,800 |
| Jan 14, 2026 | 5.86 | 6.19 | 5.76 | 6.19 | 6.19 | 9.95% | 446,299,000 |
| Jan 13, 2026 | 5.12 | 5.63 | 5.01 | 5.63 | 5.63 | 9.96% | 158,097,000 |
| Jan 12, 2026 | 4.99 | 5.14 | 4.98 | 5.12 | 5.12 | 3.85% | 118,159,800 |
| Jan 9, 2026 | 4.99 | 5.01 | 4.91 | 4.93 | 4.93 | -3.14% | 121,619,000 |