Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 3.640
0.00 (0.00%)
Nov 3, 2025, 2:45 PM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.27% | 51,859,936 |
| Oct 30, 2025 | 3.71 | 3.72 | 3.65 | 3.65 | 3.65 | -2.14% | 81,249,621 |
| Oct 29, 2025 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | 2.47% | 102,516,333 |
| Oct 28, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.82% | 58,632,534 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.65 | 3.67 | 3.67 | 0.27% | 67,013,130 |
| Oct 24, 2025 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -0.27% | 57,404,805 |
| Oct 23, 2025 | 3.62 | 3.67 | 3.59 | 3.67 | 3.67 | 1.38% | 66,982,850 |
| Oct 22, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | -0.28% | 49,650,040 |
| Oct 21, 2025 | 3.56 | 3.65 | 3.55 | 3.63 | 3.62 | 2.25% | 88,417,768 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.54 | 3.55 | 3.54 | -0.28% | 58,678,040 |
| Oct 17, 2025 | 3.60 | 3.63 | 3.55 | 3.56 | 3.55 | -1.11% | 62,598,600 |
| Oct 16, 2025 | 3.63 | 3.63 | 3.58 | 3.60 | 3.59 | -1.10% | 42,844,464 |
| Oct 15, 2025 | 3.61 | 3.64 | 3.58 | 3.64 | 3.63 | 0.83% | 62,993,419 |
| Oct 14, 2025 | 3.59 | 3.65 | 3.59 | 3.61 | 3.60 | 0.28% | 71,735,980 |
| Oct 13, 2025 | 3.56 | 3.61 | 3.53 | 3.60 | 3.59 | -1.10% | 69,538,520 |
| Oct 10, 2025 | 3.61 | 3.66 | 3.61 | 3.64 | 3.63 | 0.28% | 66,545,067 |
| Oct 9, 2025 | 3.58 | 3.63 | 3.56 | 3.63 | 3.62 | 1.40% | 66,855,027 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.57 | 3.58 | 3.57 | -1.38% | 57,665,342 |
| Sep 29, 2025 | 3.54 | 3.65 | 3.52 | 3.63 | 3.62 | 2.25% | 90,965,265 |
| Sep 26, 2025 | 3.56 | 3.59 | 3.55 | 3.55 | 3.54 | -0.56% | 59,983,944 |
| Sep 25, 2025 | 3.58 | 3.59 | 3.55 | 3.57 | 3.56 | -0.56% | 48,768,011 |
| Sep 24, 2025 | 3.54 | 3.60 | 3.53 | 3.59 | 3.58 | 0.84% | 63,230,263 |
| Sep 23, 2025 | 3.61 | 3.62 | 3.51 | 3.56 | 3.55 | -1.93% | 92,570,025 |
| Sep 22, 2025 | 3.61 | 3.64 | 3.59 | 3.63 | 3.62 | - | 70,386,278 |
| Sep 19, 2025 | 3.73 | 3.74 | 3.61 | 3.63 | 3.62 | -2.94% | 111,422,563 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.69 | 3.74 | 3.73 | -4.10% | 211,982,875 |
| Sep 17, 2025 | 3.70 | 3.98 | 3.69 | 3.90 | 3.89 | 4.56% | 314,272,881 |
| Sep 16, 2025 | 3.60 | 3.73 | 3.60 | 3.73 | 3.72 | 3.32% | 125,687,678 |
| Sep 15, 2025 | 3.62 | 3.64 | 3.60 | 3.61 | 3.60 | -0.28% | 45,661,966 |
| Sep 12, 2025 | 3.65 | 3.66 | 3.62 | 3.62 | 3.61 | -1.09% | 54,680,582 |
| Sep 11, 2025 | 3.59 | 3.66 | 3.56 | 3.66 | 3.65 | 2.23% | 82,443,784 |
| Sep 10, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.57 | -0.56% | 30,849,336 |
| Sep 9, 2025 | 3.58 | 3.61 | 3.56 | 3.60 | 3.59 | 0.56% | 57,561,099 |
| Sep 8, 2025 | 3.55 | 3.59 | 3.55 | 3.58 | 3.57 | 0.28% | 54,908,871 |
| Sep 5, 2025 | 3.55 | 3.57 | 3.51 | 3.57 | 3.56 | 0.85% | 60,668,308 |
| Sep 4, 2025 | 3.54 | 3.57 | 3.51 | 3.54 | 3.53 | 0.28% | 71,028,749 |
| Sep 3, 2025 | 3.62 | 3.63 | 3.53 | 3.53 | 3.52 | -2.49% | 76,035,757 |
| Sep 2, 2025 | 3.66 | 3.67 | 3.58 | 3.62 | 3.61 | -1.36% | 91,136,719 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.65 | 3.67 | 3.66 | -1.08% | 80,989,509 |
| Aug 29, 2025 | 3.75 | 3.78 | 3.69 | 3.71 | 3.70 | -1.07% | 92,787,158 |
| Aug 28, 2025 | 3.69 | 3.76 | 3.64 | 3.75 | 3.74 | 1.63% | 116,390,286 |
| Aug 27, 2025 | 3.82 | 3.83 | 3.68 | 3.69 | 3.68 | -3.66% | 134,971,740 |
| Aug 26, 2025 | 3.82 | 3.85 | 3.81 | 3.83 | 3.82 | -0.26% | 83,411,042 |
| Aug 25, 2025 | 3.83 | 3.88 | 3.80 | 3.84 | 3.83 | 1.05% | 151,459,268 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.72 | 3.80 | 3.79 | 1.06% | 122,606,139 |
| Aug 21, 2025 | 3.79 | 3.83 | 3.74 | 3.76 | 3.75 | -0.53% | 99,299,178 |
| Aug 20, 2025 | 3.74 | 3.78 | 3.71 | 3.78 | 3.77 | 0.80% | 94,960,778 |
| Aug 19, 2025 | 3.74 | 3.78 | 3.70 | 3.75 | 3.74 | - | 109,227,841 |
| Aug 18, 2025 | 3.77 | 3.80 | 3.72 | 3.75 | 3.74 | - | 119,252,904 |
| Aug 15, 2025 | 3.63 | 3.76 | 3.61 | 3.75 | 3.74 | 3.02% | 145,734,223 |