Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 3.570
-0.010 (-0.28%)
Sep 8, 2025, 11:45 AM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.55 | 3.57 | 3.51 | 3.57 | 3.57 | 0.85% | 60,668,308 |
| Sep 4, 2025 | 3.54 | 3.57 | 3.51 | 3.54 | 3.54 | 0.28% | 71,028,749 |
| Sep 3, 2025 | 3.62 | 3.63 | 3.53 | 3.53 | 3.53 | -2.49% | 76,035,757 |
| Sep 2, 2025 | 3.66 | 3.67 | 3.58 | 3.62 | 3.62 | -1.36% | 91,136,719 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -1.08% | 80,989,509 |
| Aug 29, 2025 | 3.75 | 3.78 | 3.69 | 3.71 | 3.71 | -1.07% | 92,787,158 |
| Aug 28, 2025 | 3.69 | 3.76 | 3.64 | 3.75 | 3.75 | 1.63% | 116,390,286 |
| Aug 27, 2025 | 3.82 | 3.83 | 3.68 | 3.69 | 3.69 | -3.66% | 134,971,740 |
| Aug 26, 2025 | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | -0.26% | 83,411,042 |
| Aug 25, 2025 | 3.83 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 151,459,268 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.72 | 3.80 | 3.80 | 1.06% | 122,606,139 |
| Aug 21, 2025 | 3.79 | 3.83 | 3.74 | 3.76 | 3.76 | -0.53% | 99,299,178 |
| Aug 20, 2025 | 3.74 | 3.78 | 3.71 | 3.78 | 3.78 | 0.80% | 94,960,778 |
| Aug 19, 2025 | 3.74 | 3.78 | 3.70 | 3.75 | 3.75 | - | 109,227,841 |
| Aug 18, 2025 | 3.77 | 3.80 | 3.72 | 3.75 | 3.75 | - | 119,252,904 |
| Aug 15, 2025 | 3.63 | 3.76 | 3.61 | 3.75 | 3.75 | 3.02% | 145,734,223 |
| Aug 14, 2025 | 3.68 | 3.71 | 3.62 | 3.64 | 3.64 | -1.09% | 99,522,624 |
| Aug 13, 2025 | 3.66 | 3.70 | 3.62 | 3.68 | 3.68 | 0.82% | 102,322,499 |
| Aug 12, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.65 | 0.55% | 67,165,860 |
| Aug 11, 2025 | 3.60 | 3.64 | 3.59 | 3.63 | 3.63 | 0.83% | 59,052,658 |
| Aug 8, 2025 | 3.59 | 3.61 | 3.57 | 3.60 | 3.60 | 0.28% | 45,786,326 |
| Aug 7, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.59 | -0.83% | 50,871,820 |
| Aug 6, 2025 | 3.62 | 3.63 | 3.59 | 3.62 | 3.62 | -0.28% | 42,058,000 |
| Aug 5, 2025 | 3.58 | 3.63 | 3.58 | 3.63 | 3.63 | 1.11% | 58,336,160 |
| Aug 4, 2025 | 3.56 | 3.59 | 3.55 | 3.59 | 3.59 | 0.56% | 51,035,640 |
| Aug 1, 2025 | 3.57 | 3.60 | 3.55 | 3.57 | 3.57 | - | 45,334,105 |
| Jul 31, 2025 | 3.63 | 3.64 | 3.55 | 3.57 | 3.57 | -1.92% | 74,645,201 |
| Jul 30, 2025 | 3.68 | 3.70 | 3.62 | 3.64 | 3.64 | -1.36% | 70,385,302 |
| Jul 29, 2025 | 3.71 | 3.71 | 3.63 | 3.69 | 3.69 | -0.54% | 94,601,252 |
| Jul 28, 2025 | 3.73 | 3.77 | 3.70 | 3.71 | 3.71 | -0.54% | 84,278,120 |
| Jul 25, 2025 | 3.80 | 3.82 | 3.71 | 3.73 | 3.73 | -1.84% | 95,516,546 |
| Jul 24, 2025 | 3.71 | 3.80 | 3.70 | 3.80 | 3.80 | 2.43% | 126,745,900 |
| Jul 23, 2025 | 3.73 | 3.79 | 3.71 | 3.71 | 3.71 | -0.80% | 113,237,074 |
| Jul 22, 2025 | 3.74 | 3.75 | 3.68 | 3.74 | 3.74 | -0.27% | 85,939,689 |
| Jul 21, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 1.08% | 89,428,910 |
| Jul 18, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | - | 75,461,300 |
| Jul 17, 2025 | 3.71 | 3.76 | 3.70 | 3.71 | 3.71 | -0.27% | 81,728,825 |
| Jul 16, 2025 | 3.71 | 3.73 | 3.67 | 3.72 | 3.72 | 0.54% | 71,442,652 |
| Jul 15, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.70 | -1.07% | 93,951,563 |
| Jul 14, 2025 | 3.87 | 3.89 | 3.73 | 3.74 | 3.74 | -3.11% | 149,056,074 |
| Jul 11, 2025 | 3.82 | 3.92 | 3.74 | 3.86 | 3.86 | 1.05% | 243,776,496 |
| Jul 10, 2025 | 3.68 | 3.93 | 3.68 | 3.82 | 3.82 | 2.96% | 228,473,841 |
| Jul 9, 2025 | 3.61 | 3.82 | 3.61 | 3.71 | 3.71 | 2.77% | 246,724,307 |
| Jul 8, 2025 | 3.56 | 3.63 | 3.55 | 3.61 | 3.61 | 1.40% | 84,521,822 |
| Jul 7, 2025 | 3.54 | 3.59 | 3.53 | 3.56 | 3.56 | 0.28% | 55,787,486 |
| Jul 4, 2025 | 3.56 | 3.60 | 3.53 | 3.55 | 3.55 | - | 78,948,800 |
| Jul 3, 2025 | 3.55 | 3.56 | 3.52 | 3.55 | 3.55 | 0.28% | 53,526,377 |
| Jul 2, 2025 | 3.54 | 3.59 | 3.52 | 3.54 | 3.54 | - | 61,626,260 |
| Jul 1, 2025 | 3.57 | 3.59 | 3.52 | 3.54 | 3.54 | -0.84% | 73,682,460 |
| Jun 30, 2025 | 3.62 | 3.63 | 3.55 | 3.57 | 3.57 | -1.65% | 106,079,964 |