Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 3.550
-0.020 (-0.56%)
Jan 7, 2026, 11:45 AM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 3.51 | 3.52 | 3.46 | 3.47 | 3.45 | -1.42% | 36,975,210 |
| Dec 8, 2025 | 3.52 | 3.56 | 3.51 | 3.52 | 3.50 | 0.28% | 59,437,290 |
| Dec 5, 2025 | 3.46 | 3.53 | 3.45 | 3.51 | 3.49 | 1.15% | 60,743,610 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.44 | 3.47 | 3.45 | 0.29% | 31,315,110 |
| Dec 3, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.44 | -0.29% | 40,337,210 |
| Dec 2, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.45 | - | 29,365,060 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.44 | 3.47 | 3.45 | 0.29% | 39,040,890 |
| Nov 28, 2025 | 3.45 | 3.47 | 3.42 | 3.46 | 3.44 | -1.14% | 59,783,360 |
| Nov 27, 2025 | 3.40 | 3.65 | 3.38 | 3.50 | 3.48 | 2.94% | 102,981,300 |
| Nov 26, 2025 | 3.47 | 3.48 | 3.38 | 3.40 | 3.38 | -1.73% | 49,141,980 |
| Nov 25, 2025 | 3.45 | 3.48 | 3.44 | 3.46 | 3.44 | 0.58% | 34,259,930 |
| Nov 24, 2025 | 3.45 | 3.46 | 3.43 | 3.44 | 3.42 | 0.29% | 36,986,940 |
| Nov 21, 2025 | 3.55 | 3.56 | 3.43 | 3.43 | 3.41 | -3.92% | 74,552,740 |
| Nov 20, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.55 | - | 42,106,040 |
| Nov 19, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.55 | -0.83% | 39,777,070 |
| Nov 18, 2025 | 3.64 | 3.65 | 3.57 | 3.60 | 3.58 | -1.37% | 63,370,690 |
| Nov 17, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.63 | -0.82% | 47,503,580 |
| Nov 14, 2025 | 3.69 | 3.73 | 3.68 | 3.68 | 3.66 | -0.81% | 58,799,850 |
| Nov 13, 2025 | 3.67 | 3.71 | 3.66 | 3.71 | 3.69 | 1.09% | 54,820,040 |
| Nov 12, 2025 | 3.68 | 3.70 | 3.64 | 3.67 | 3.65 | -0.54% | 49,238,360 |
| Nov 11, 2025 | 3.70 | 3.71 | 3.67 | 3.69 | 3.67 | -0.27% | 44,754,610 |
| Nov 10, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.68 | 1.09% | 51,091,820 |
| Nov 7, 2025 | 3.66 | 3.67 | 3.64 | 3.66 | 3.64 | - | 40,120,140 |
| Nov 6, 2025 | 3.65 | 3.68 | 3.64 | 3.66 | 3.64 | 0.55% | 51,612,830 |
| Nov 5, 2025 | 3.62 | 3.67 | 3.61 | 3.64 | 3.62 | - | 49,268,020 |
| Nov 4, 2025 | 3.64 | 3.66 | 3.61 | 3.64 | 3.62 | - | 46,204,090 |
| Nov 3, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.62 | - | 59,250,480 |
| Oct 31, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.62 | -0.27% | 51,859,930 |
| Oct 30, 2025 | 3.71 | 3.72 | 3.65 | 3.65 | 3.63 | -2.14% | 81,249,620 |
| Oct 29, 2025 | 3.63 | 3.73 | 3.63 | 3.73 | 3.71 | 2.47% | 98,848,730 |
| Oct 28, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.62 | -0.82% | 58,632,530 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.65 | 3.67 | 3.65 | 0.27% | 67,013,130 |