Xi'an International Medical Investment Company Limited (SHE:000516)
China · Delayed Price · Currency is CNY 4.190
-0.030 (-0.71%)
Sep 16, 2026, 3:04 PM CST
SHE:000516 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.28 | 4.40 | 4.24 | 4.35 | 4.35 | 0.93% | 45,284,559 |
| Aug 12, 2026 | 4.22 | 4.43 | 4.21 | 4.31 | 4.31 | 1.65% | 38,258,677 |
| Aug 11, 2026 | 4.26 | 4.31 | 4.23 | 4.24 | 4.24 | -1.17% | 17,580,200 |
| Aug 10, 2026 | 4.24 | 4.35 | 4.23 | 4.29 | 4.29 | 0.94% | 27,570,700 |
| Aug 7, 2026 | 4.15 | 4.25 | 4.11 | 4.25 | 4.25 | 2.16% | 24,410,450 |
| Aug 6, 2026 | 4.25 | 4.26 | 4.14 | 4.16 | 4.16 | -2.12% | 23,964,800 |
| Aug 5, 2026 | 4.29 | 4.30 | 4.22 | 4.25 | 4.25 | -0.93% | 18,755,900 |
| Aug 4, 2026 | 4.31 | 4.34 | 4.28 | 4.29 | 4.29 | 0.23% | 14,128,400 |
| Aug 3, 2026 | 4.26 | 4.31 | 4.24 | 4.28 | 4.28 | 0.47% | 14,427,600 |
| 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 |