Xi'an International Medical Investment Company Limited (SHE:000516)
China · Delayed Price · Currency is CNY 5.01
+0.46 (10.11%)
At close: Mar 6, 2026
SHE:000516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.79 | 5.01 | 4.51 | 5.01 | - | 10.11% | 61,189,685 |
| 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 |
| Jan 8, 2026 | 4.91 | 5.23 | 4.91 | 5.09 | 5.09 | -0.59% | 182,527,000 |
| Jan 7, 2026 | 5.30 | 5.60 | 5.09 | 5.12 | 5.12 | -1.35% | 297,728,623 |
| Jan 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 9.96% | 47,525,700 |
| Jan 5, 2026 | 4.33 | 4.72 | 4.33 | 4.72 | 4.72 | 10.02% | 57,775,160 |
| Dec 31, 2025 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.69% | 15,547,450 |
| Dec 30, 2025 | 4.37 | 4.39 | 4.30 | 4.32 | 4.32 | -1.82% | 22,517,360 |
| Dec 29, 2025 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | -1.57% | 17,329,100 |
| Dec 26, 2025 | 4.48 | 4.50 | 4.46 | 4.47 | 4.47 | -0.45% | 9,150,922 |
| Dec 25, 2025 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | - | 8,572,821 |
| Dec 24, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.22% | 8,430,830 |
| Dec 23, 2025 | 4.53 | 4.53 | 4.44 | 4.48 | 4.48 | -1.10% | 18,218,950 |
| Dec 22, 2025 | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | -2.37% | 24,277,800 |
| Dec 19, 2025 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 18,715,450 |
| Dec 18, 2025 | 4.54 | 4.80 | 4.51 | 4.68 | 4.68 | 2.41% | 39,035,980 |
| Dec 17, 2025 | 4.48 | 4.60 | 4.48 | 4.57 | 4.57 | 1.56% | 29,861,120 |