Xi'an International Medical Investment Company Limited (SHE:000516)
China · Delayed Price · Currency is CNY 4.400
+0.020 (0.46%)
Oct 30, 2026, 2:45 PM CST
SHE:000516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.28 | 4.53 | 4.28 | 4.40 | 4.40 | 0.46% | 33,345,700 |
| Oct 29, 2026 | 4.44 | 4.50 | 4.38 | 4.38 | 4.38 | -1.13% | 16,906,152 |
| Oct 28, 2026 | 4.37 | 4.44 | 4.30 | 4.43 | 4.43 | 2.07% | 25,557,763 |
| Oct 27, 2026 | 4.46 | 4.50 | 4.33 | 4.34 | 4.34 | -2.47% | 23,420,204 |
| Oct 26, 2026 | 4.35 | 4.55 | 4.35 | 4.45 | 4.45 | 3.01% | 35,707,458 |
| Oct 23, 2026 | 4.28 | 4.32 | 4.17 | 4.32 | 4.32 | 0.47% | 25,578,181 |
| Oct 22, 2026 | 4.38 | 4.41 | 4.30 | 4.30 | 4.30 | -0.46% | 21,095,209 |
| Oct 21, 2026 | 4.37 | 4.40 | 4.30 | 4.32 | 4.32 | -1.14% | 12,286,450 |
| Oct 20, 2026 | 4.30 | 4.37 | 4.27 | 4.37 | 4.37 | 1.39% | 14,751,442 |
| Oct 19, 2026 | 4.23 | 4.32 | 4.22 | 4.31 | 4.31 | 1.17% | 14,115,230 |
| Oct 16, 2026 | 4.36 | 4.41 | 4.23 | 4.26 | 4.26 | -1.84% | 22,503,900 |
| Oct 15, 2026 | 4.31 | 4.38 | 4.30 | 4.34 | 4.34 | -0.23% | 18,227,200 |
| Oct 14, 2026 | 4.38 | 4.40 | 4.34 | 4.35 | 4.35 | -0.68% | 14,516,600 |
| Oct 13, 2026 | 4.40 | 4.42 | 4.32 | 4.38 | 4.38 | -1.13% | 18,088,270 |
| Oct 12, 2026 | 4.47 | 4.50 | 4.41 | 4.43 | 4.43 | -1.12% | 21,850,140 |
| Oct 9, 2026 | 4.38 | 4.48 | 4.34 | 4.48 | 4.48 | 2.52% | 27,866,595 |
| Oct 8, 2026 | 4.41 | 4.44 | 4.35 | 4.37 | 4.37 | - | 18,927,951 |
| Sep 30, 2026 | 4.29 | 4.42 | 4.28 | 4.37 | 4.37 | 2.34% | 25,058,100 |
| Sep 29, 2026 | 4.24 | 4.31 | 4.24 | 4.27 | 4.27 | 0.23% | 12,582,200 |
| Sep 28, 2026 | 4.30 | 4.34 | 4.24 | 4.26 | 4.26 | -0.93% | 13,730,476 |
| Sep 24, 2026 | 4.27 | 4.35 | 4.25 | 4.30 | 4.30 | 0.70% | 21,384,062 |
| Sep 23, 2026 | 4.32 | 4.33 | 4.26 | 4.27 | 4.27 | -1.16% | 14,691,800 |
| Sep 22, 2026 | 4.35 | 4.39 | 4.31 | 4.32 | 4.32 | -1.37% | 19,861,750 |
| Sep 21, 2026 | 4.23 | 4.39 | 4.23 | 4.38 | 4.38 | 3.30% | 33,838,462 |
| Sep 18, 2026 | 4.18 | 4.26 | 4.17 | 4.24 | 4.24 | 1.44% | 20,623,700 |
| Sep 17, 2026 | 4.22 | 4.24 | 4.16 | 4.18 | 4.18 | -0.24% | 15,752,527 |
| Sep 16, 2026 | 4.20 | 4.27 | 4.14 | 4.19 | 4.19 | -0.71% | 20,128,800 |
| Sep 15, 2026 | 4.35 | 4.37 | 4.21 | 4.22 | 4.22 | -2.99% | 28,036,403 |
| Sep 14, 2026 | 4.31 | 4.40 | 4.31 | 4.35 | 4.35 | - | 20,724,400 |
| Sep 11, 2026 | 4.28 | 4.37 | 4.22 | 4.35 | 4.35 | 1.16% | 35,722,163 |
| Sep 10, 2026 | 4.28 | 4.32 | 4.24 | 4.30 | 4.30 | 0.47% | 22,352,000 |
| Sep 9, 2026 | 4.27 | 4.29 | 4.21 | 4.28 | 4.28 | - | 22,224,052 |
| Sep 8, 2026 | 4.08 | 4.30 | 4.08 | 4.28 | 4.28 | 4.90% | 49,084,290 |
| Sep 7, 2026 | 4.06 | 4.08 | 4.04 | 4.08 | 4.08 | 0.74% | 8,964,800 |
| Sep 4, 2026 | 4.06 | 4.11 | 4.04 | 4.05 | 4.05 | -0.25% | 12,667,658 |
| Sep 3, 2026 | 4.09 | 4.11 | 4.06 | 4.06 | 4.06 | -0.49% | 11,084,165 |
| Sep 2, 2026 | 4.14 | 4.14 | 4.08 | 4.08 | 4.08 | -1.69% | 14,248,450 |
| Sep 1, 2026 | 4.10 | 4.15 | 4.09 | 4.15 | 4.15 | 0.97% | 10,020,800 |
| Aug 31, 2026 | 4.15 | 4.15 | 4.09 | 4.11 | 4.11 | -1.20% | 15,090,230 |
| Aug 28, 2026 | 4.17 | 4.18 | 4.15 | 4.16 | 4.16 | -0.48% | 11,210,500 |
| Aug 27, 2026 | 4.17 | 4.19 | 4.12 | 4.18 | 4.18 | 0.24% | 13,055,030 |
| Aug 26, 2026 | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | -0.24% | 13,818,700 |
| Aug 25, 2026 | 4.09 | 4.18 | 4.07 | 4.18 | 4.18 | 2.20% | 16,351,705 |
| Aug 24, 2026 | 4.17 | 4.17 | 4.07 | 4.09 | 4.09 | -2.39% | 22,078,700 |
| Aug 21, 2026 | 4.26 | 4.28 | 4.08 | 4.19 | 4.19 | -2.78% | 36,186,160 |
| Aug 20, 2026 | 4.24 | 4.32 | 4.24 | 4.31 | 4.31 | 2.86% | 32,138,550 |
| Aug 19, 2026 | 4.25 | 4.29 | 4.14 | 4.19 | 4.19 | -0.71% | 24,491,875 |
| Aug 18, 2026 | 4.26 | 4.30 | 4.20 | 4.22 | 4.22 | -1.17% | 17,305,600 |
| Aug 17, 2026 | 4.29 | 4.31 | 4.17 | 4.27 | 4.27 | -0.70% | 22,320,371 |
| Aug 14, 2026 | 4.35 | 4.38 | 4.27 | 4.30 | 4.30 | -1.15% | 23,606,650 |