Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 3.350
-0.040 (-1.18%)
Mar 26, 2026, 2:15 PM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.54 | 3.54 | 3.36 | 3.37 | - | -0.59% | 22,497,568 |
| Mar 25, 2026 | 3.33 | 3.41 | 3.31 | 3.39 | 3.39 | 1.80% | 61,192,651 |
| Mar 24, 2026 | 3.28 | 3.34 | 3.25 | 3.33 | 3.33 | 2.78% | 57,768,865 |
| Mar 23, 2026 | 3.41 | 3.41 | 3.22 | 3.24 | 3.24 | -5.81% | 104,737,000 |
| Mar 20, 2026 | 3.54 | 3.55 | 3.44 | 3.44 | 3.44 | -2.82% | 86,728,940 |
| Mar 19, 2026 | 3.53 | 3.58 | 3.51 | 3.54 | 3.54 | -0.56% | 71,709,550 |
| Mar 18, 2026 | 3.58 | 3.59 | 3.53 | 3.56 | 3.56 | -0.84% | 63,989,460 |
| Mar 17, 2026 | 3.57 | 3.64 | 3.55 | 3.59 | 3.59 | 0.56% | 89,334,140 |
| Mar 16, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.57 | - | 57,415,700 |
| Mar 13, 2026 | 3.60 | 3.62 | 3.56 | 3.57 | 3.57 | -1.38% | 74,128,100 |
| Mar 12, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.62 | 1.40% | 88,146,770 |
| Mar 11, 2026 | 3.55 | 3.58 | 3.52 | 3.57 | 3.57 | 0.85% | 58,322,690 |
| Mar 10, 2026 | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | 0.57% | 37,288,920 |
| Mar 9, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 52,353,260 |
| Mar 6, 2026 | 3.48 | 3.57 | 3.48 | 3.56 | 3.56 | 1.71% | 64,074,920 |
| Mar 5, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 1.16% | 50,199,050 |
| Mar 4, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -1.42% | 71,994,297 |
| Mar 3, 2026 | 3.59 | 3.62 | 3.51 | 3.51 | 3.51 | -2.23% | 80,259,571 |
| Mar 2, 2026 | 3.58 | 3.62 | 3.54 | 3.59 | 3.59 | -0.55% | 71,524,441 |
| Feb 27, 2026 | 3.56 | 3.62 | 3.55 | 3.61 | 3.61 | 1.12% | 58,128,660 |
| Feb 26, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 43,392,810 |
| Feb 25, 2026 | 3.53 | 3.61 | 3.52 | 3.59 | 3.59 | 1.70% | 80,683,390 |
| Feb 24, 2026 | 3.51 | 3.54 | 3.50 | 3.53 | 3.53 | 1.15% | 39,219,100 |
| Feb 13, 2026 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -1.41% | 59,305,051 |
| Feb 12, 2026 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | -1.94% | 62,729,750 |
| Feb 11, 2026 | 3.61 | 3.62 | 3.58 | 3.61 | 3.61 | - | 51,966,400 |
| Feb 10, 2026 | 3.63 | 3.64 | 3.60 | 3.61 | 3.61 | -0.28% | 57,700,890 |
| Feb 9, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.62 | - | 63,633,570 |
| Feb 6, 2026 | 3.61 | 3.64 | 3.59 | 3.62 | 3.62 | - | 54,018,100 |
| Feb 5, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.28% | 66,465,420 |
| Feb 4, 2026 | 3.53 | 3.64 | 3.52 | 3.63 | 3.63 | 2.54% | 89,550,010 |
| Feb 3, 2026 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | 1.72% | 48,068,850 |
| Feb 2, 2026 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | -2.79% | 74,760,490 |
| Jan 30, 2026 | 3.63 | 3.64 | 3.55 | 3.58 | 3.58 | -1.65% | 67,075,040 |
| Jan 29, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | - | 56,044,450 |
| Jan 28, 2026 | 3.60 | 3.66 | 3.59 | 3.64 | 3.64 | 0.83% | 71,927,460 |
| Jan 27, 2026 | 3.62 | 3.63 | 3.55 | 3.61 | 3.61 | -0.55% | 63,394,280 |
| Jan 26, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 58,098,440 |
| Jan 23, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 0.83% | 61,707,890 |
| Jan 22, 2026 | 3.57 | 3.63 | 3.57 | 3.61 | 3.61 | 0.84% | 58,553,980 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | - | 45,998,430 |
| Jan 20, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.56% | 55,130,250 |
| Jan 19, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | 0.85% | 52,088,210 |
| Jan 16, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | - | 54,413,471 |
| Jan 15, 2026 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -1.40% | 67,923,770 |
| Jan 14, 2026 | 3.60 | 3.67 | 3.55 | 3.58 | 3.58 | -1.10% | 120,328,900 |
| Jan 13, 2026 | 3.63 | 3.68 | 3.58 | 3.62 | 3.62 | -0.28% | 120,827,700 |
| Jan 12, 2026 | 3.61 | 3.65 | 3.58 | 3.63 | 3.63 | 2.54% | 127,410,783 |
| Jan 9, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 58,668,940 |
| Jan 8, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 50,903,920 |