Xi'an International Medical Investment Company Limited (SHE:000516)
China · Delayed Price · Currency is CNY 4.660
+0.030 (0.65%)
May 8, 2026, 3:04 PM CST
SHE:000516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 4.63 | 4.70 | 4.61 | 4.66 | 4.66 | 0.65% | 29,455,952 |
| May 7, 2026 | 4.62 | 4.65 | 4.60 | 4.63 | 4.63 | 0.65% | 28,440,866 |
| May 6, 2026 | 4.59 | 4.62 | 4.58 | 4.60 | 4.60 | - | 23,630,500 |
| Apr 30, 2026 | 4.62 | 4.65 | 4.59 | 4.60 | 4.60 | -0.86% | 21,860,568 |
| Apr 29, 2026 | 4.63 | 4.65 | 4.58 | 4.64 | 4.64 | 0.22% | 22,042,030 |
| Apr 28, 2026 | 4.62 | 4.70 | 4.60 | 4.63 | 4.63 | 0.43% | 22,607,845 |
| Apr 27, 2026 | 4.65 | 4.67 | 4.56 | 4.61 | 4.61 | -1.50% | 28,667,650 |
| Apr 24, 2026 | 4.59 | 4.78 | 4.58 | 4.68 | 4.68 | 2.18% | 45,285,567 |
| Apr 23, 2026 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.87% | 25,280,750 |
| Apr 22, 2026 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | 0.43% | 20,184,950 |
| Apr 21, 2026 | 4.62 | 4.63 | 4.57 | 4.60 | 4.60 | -0.86% | 22,050,600 |
| Apr 20, 2026 | 4.60 | 4.65 | 4.57 | 4.64 | 4.64 | 0.43% | 24,793,170 |
| Apr 17, 2026 | 4.68 | 4.68 | 4.58 | 4.62 | 4.62 | -1.70% | 35,789,030 |
| Apr 16, 2026 | 4.68 | 4.70 | 4.63 | 4.70 | 4.70 | 0.21% | 28,704,432 |
| Apr 15, 2026 | 4.74 | 4.76 | 4.67 | 4.69 | 4.69 | -0.42% | 28,016,778 |
| Apr 14, 2026 | 4.74 | 4.77 | 4.66 | 4.71 | 4.71 | -0.42% | 33,731,647 |
| Apr 13, 2026 | 4.71 | 4.73 | 4.63 | 4.73 | 4.73 | 0.21% | 33,554,388 |
| Apr 10, 2026 | 4.71 | 4.75 | 4.65 | 4.72 | 4.72 | -0.21% | 52,485,910 |
| Apr 9, 2026 | 4.96 | 4.98 | 4.70 | 4.73 | 4.73 | -5.59% | 103,524,200 |
| Apr 8, 2026 | 4.97 | 5.04 | 4.94 | 5.01 | 5.01 | 2.04% | 42,978,710 |
| Apr 7, 2026 | 4.86 | 4.94 | 4.78 | 4.91 | 4.91 | 1.03% | 30,803,110 |
| Apr 3, 2026 | 5.05 | 5.07 | 4.84 | 4.86 | 4.86 | -4.33% | 59,564,950 |
| Apr 2, 2026 | 5.15 | 5.25 | 5.04 | 5.08 | 5.08 | -1.93% | 60,710,300 |
| Apr 1, 2026 | 5.12 | 5.22 | 5.07 | 5.18 | 5.18 | 1.97% | 74,737,070 |
| Mar 31, 2026 | 5.14 | 5.20 | 5.05 | 5.08 | 5.08 | -1.36% | 62,298,527 |
| Mar 30, 2026 | 5.08 | 5.24 | 5.06 | 5.15 | 5.15 | -0.39% | 74,312,550 |
| Mar 27, 2026 | 4.92 | 5.28 | 4.90 | 5.17 | 5.17 | 3.19% | 103,813,900 |
| 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 |