Xi'an International Medical Investment Company Limited (SHE:000516)
China · Delayed Price · Currency is CNY 4.280
+0.020 (0.47%)
Aug 3, 2026, 3:05 PM CST
SHE:000516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 4.26 | 4.31 | 4.21 | 4.28 | - | 0.47% | 14,761,200 |
| Jul 31, 2026 | 4.21 | 4.28 | 4.20 | 4.26 | 4.26 | 0.95% | 18,585,650 |
| Jul 30, 2026 | 4.22 | 4.31 | 4.18 | 4.22 | 4.22 | 0.24% | 25,430,600 |
| Jul 29, 2026 | 4.29 | 4.29 | 4.19 | 4.21 | 4.21 | 0.24% | 25,531,868 |
| Jul 28, 2026 | 4.15 | 4.30 | 4.15 | 4.20 | 4.20 | 0.24% | 30,072,250 |
| Jul 27, 2026 | 4.03 | 4.21 | 4.02 | 4.19 | 4.19 | 3.46% | 29,931,000 |
| Jul 24, 2026 | 4.14 | 4.18 | 4.05 | 4.05 | 4.05 | -2.64% | 17,783,383 |
| Jul 23, 2026 | 4.14 | 4.17 | 4.10 | 4.16 | 4.16 | 0.24% | 18,387,548 |
| Jul 22, 2026 | 4.18 | 4.25 | 4.13 | 4.15 | 4.15 | -0.95% | 28,002,200 |
| Jul 21, 2026 | 4.24 | 4.28 | 4.14 | 4.19 | 4.19 | -1.87% | 32,219,086 |
| Jul 20, 2026 | 4.24 | 4.32 | 4.18 | 4.27 | 4.27 | 0.47% | 35,779,973 |
| Jul 17, 2026 | 4.38 | 4.44 | 4.22 | 4.25 | 4.25 | -3.63% | 47,978,451 |
| Jul 16, 2026 | 4.32 | 4.44 | 4.26 | 4.41 | 4.41 | 1.15% | 51,367,720 |
| Jul 15, 2026 | 4.21 | 4.46 | 4.19 | 4.36 | 4.36 | 3.32% | 52,836,583 |
| Jul 14, 2026 | 4.07 | 4.23 | 4.07 | 4.22 | 4.22 | 3.69% | 53,635,070 |
| Jul 13, 2026 | 4.10 | 4.15 | 4.02 | 4.07 | 4.07 | -0.73% | 33,393,934 |
| Jul 10, 2026 | 4.02 | 4.15 | 3.92 | 4.10 | 4.10 | 1.74% | 54,004,139 |
| Jul 9, 2026 | 3.92 | 4.04 | 3.86 | 4.03 | 4.03 | 3.33% | 35,993,527 |
| Jul 8, 2026 | 3.90 | 3.93 | 3.86 | 3.90 | 3.90 | -0.26% | 13,553,880 |
| Jul 7, 2026 | 3.95 | 3.98 | 3.85 | 3.91 | 3.91 | -2.01% | 23,766,020 |
| Jul 6, 2026 | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.25% | 20,080,372 |
| Jul 3, 2026 | 3.99 | 4.04 | 3.94 | 4.00 | 4.00 | 1.01% | 22,727,970 |
| Jul 2, 2026 | 3.96 | 4.05 | 3.95 | 3.96 | 3.96 | -0.75% | 23,640,100 |
| Jul 1, 2026 | 3.89 | 4.01 | 3.84 | 3.99 | 3.99 | 2.57% | 28,011,348 |
| Jun 30, 2026 | 3.95 | 3.99 | 3.86 | 3.89 | 3.89 | -2.26% | 20,934,750 |
| Jun 29, 2026 | 3.85 | 4.02 | 3.82 | 3.98 | 3.98 | 2.84% | 24,243,550 |
| Jun 26, 2026 | 3.90 | 3.94 | 3.85 | 3.87 | 3.87 | -1.78% | 16,569,870 |
| Jun 25, 2026 | 4.05 | 4.07 | 3.94 | 3.94 | 3.94 | -4.37% | 28,465,110 |
| Jun 24, 2026 | 4.06 | 4.20 | 4.02 | 4.12 | 4.12 | 1.73% | 33,517,106 |
| Jun 23, 2026 | 4.02 | 4.15 | 4.00 | 4.05 | 4.05 | 0.50% | 24,628,377 |
| Jun 22, 2026 | 4.12 | 4.16 | 3.98 | 4.03 | 4.03 | -3.36% | 31,858,466 |
| Jun 18, 2026 | 4.03 | 4.30 | 4.01 | 4.17 | 4.17 | 3.47% | 49,331,803 |
| Jun 17, 2026 | 3.98 | 4.12 | 3.96 | 4.03 | 4.03 | 0.50% | 20,682,251 |
| Jun 16, 2026 | 4.00 | 4.02 | 3.94 | 4.01 | 4.01 | 0.25% | 14,171,194 |
| Jun 15, 2026 | 3.95 | 4.15 | 3.95 | 4.00 | 4.00 | 1.52% | 21,375,400 |
| Jun 12, 2026 | 3.91 | 3.95 | 3.82 | 3.94 | 3.94 | 2.07% | 19,905,809 |
| Jun 11, 2026 | 3.90 | 3.93 | 3.82 | 3.86 | 3.86 | -1.78% | 19,112,110 |
| Jun 10, 2026 | 3.99 | 3.99 | 3.88 | 3.93 | 3.93 | -1.50% | 20,170,450 |
| Jun 9, 2026 | 4.01 | 4.04 | 3.94 | 3.99 | 3.99 | -0.50% | 17,052,994 |
| Jun 8, 2026 | 4.10 | 4.12 | 3.99 | 4.01 | 4.01 | -2.91% | 19,139,085 |
| Jun 5, 2026 | 4.09 | 4.20 | 4.09 | 4.13 | 4.13 | 0.98% | 15,985,100 |
| Jun 4, 2026 | 4.18 | 4.18 | 4.08 | 4.09 | 4.09 | -2.39% | 16,333,900 |
| Jun 3, 2026 | 4.23 | 4.25 | 4.17 | 4.19 | 4.19 | -1.18% | 16,596,751 |
| Jun 2, 2026 | 4.28 | 4.29 | 4.21 | 4.24 | 4.24 | -0.93% | 12,640,255 |
| Jun 1, 2026 | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | 0.71% | 15,651,110 |
| May 29, 2026 | 4.26 | 4.30 | 4.22 | 4.25 | 4.25 | -0.70% | 16,095,000 |
| May 28, 2026 | 4.26 | 4.33 | 4.20 | 4.28 | 4.28 | 0.23% | 18,726,831 |
| May 27, 2026 | 4.34 | 4.34 | 4.27 | 4.27 | 4.27 | -1.84% | 16,567,905 |
| May 26, 2026 | 4.39 | 4.39 | 4.30 | 4.35 | 4.35 | -1.58% | 17,876,250 |
| May 25, 2026 | 4.39 | 4.42 | 4.34 | 4.42 | 4.42 | 0.68% | 19,620,490 |