Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 3.610
+0.040 (1.12%)
At close: Feb 27, 2026
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 3.55 | 3.60 | 3.55 | 3.59 | - | 0.56% | 18,994,830 |
| 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 |
| Jan 7, 2026 | 3.56 | 3.57 | 3.52 | 3.52 | 3.52 | -1.40% | 60,261,010 |
| Jan 6, 2026 | 3.49 | 3.58 | 3.49 | 3.57 | 3.57 | 2.00% | 94,601,910 |
| Jan 5, 2026 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | 1.45% | 60,678,090 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | -0.29% | 29,653,370 |
| Dec 30, 2025 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 39,502,610 |
| Dec 29, 2025 | 3.48 | 3.52 | 3.48 | 3.49 | 3.49 | - | 43,581,270 |
| Dec 26, 2025 | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | 0.29% | 42,879,330 |
| Dec 25, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.48 | - | 35,732,130 |
| Dec 24, 2025 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | 0.87% | 37,605,020 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 39,010,270 |
| Dec 22, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | - | 37,445,680 |
| Dec 19, 2025 | 3.41 | 3.48 | 3.40 | 3.47 | 3.47 | 1.76% | 53,370,710 |
| Dec 18, 2025 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | -0.29% | 40,279,130 |
| Dec 17, 2025 | 3.39 | 3.45 | 3.35 | 3.42 | 3.42 | 0.88% | 57,252,770 |
| Dec 16, 2025 | 3.44 | 3.45 | 3.39 | 3.39 | 3.39 | -1.74% | 42,431,010 |
| Dec 15, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.43 | -0.86% | 43,124,760 |
| Dec 12, 2025 | 3.45 | 3.48 | 3.44 | 3.48 | 3.46 | 0.87% | 53,632,720 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.43 | -1.43% | 37,223,440 |
| Dec 10, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.48 | 0.86% | 30,534,410 |