Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 2.860
-0.060 (-2.05%)
Jun 18, 2026, 3:04 PM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 2.92 | 2.92 | 2.85 | 2.86 | 2.86 | -2.05% | 33,299,660 |
| Jun 17, 2026 | 2.91 | 2.94 | 2.89 | 2.92 | 2.92 | - | 34,570,470 |
| Jun 16, 2026 | 2.96 | 2.97 | 2.90 | 2.92 | 2.92 | -1.35% | 38,687,480 |
| Jun 15, 2026 | 2.94 | 3.03 | 2.93 | 2.96 | 2.96 | 0.68% | 67,546,730 |
| Jun 12, 2026 | 2.85 | 2.94 | 2.84 | 2.94 | 2.94 | 3.52% | 70,283,960 |
| Jun 11, 2026 | 2.88 | 2.91 | 2.82 | 2.84 | 2.84 | -1.73% | 31,893,130 |
| Jun 10, 2026 | 2.87 | 2.90 | 2.82 | 2.89 | 2.89 | 0.35% | 38,905,620 |
| Jun 9, 2026 | 2.90 | 2.91 | 2.87 | 2.88 | 2.88 | -1.03% | 27,281,872 |
| Jun 8, 2026 | 2.94 | 2.95 | 2.89 | 2.91 | 2.91 | -1.69% | 30,546,702 |
| Jun 5, 2026 | 2.94 | 2.97 | 2.92 | 2.96 | 2.96 | 1.02% | 24,216,870 |
| Jun 4, 2026 | 2.97 | 2.98 | 2.92 | 2.93 | 2.93 | -1.35% | 26,097,710 |
| Jun 3, 2026 | 3.00 | 3.01 | 2.96 | 2.97 | 2.97 | -1.00% | 26,998,000 |
| Jun 2, 2026 | 3.02 | 3.04 | 2.99 | 3.00 | 3.00 | -0.66% | 30,507,000 |
| Jun 1, 2026 | 2.98 | 3.03 | 2.94 | 3.02 | 3.02 | 1.34% | 40,519,950 |
| May 29, 2026 | 2.94 | 3.00 | 2.93 | 2.98 | 2.98 | 1.36% | 39,525,050 |
| May 28, 2026 | 2.99 | 2.99 | 2.92 | 2.94 | 2.94 | -1.67% | 35,549,870 |
| May 27, 2026 | 3.03 | 3.05 | 2.98 | 2.99 | 2.99 | -1.64% | 36,103,200 |
| May 26, 2026 | 3.02 | 3.05 | 3.01 | 3.04 | 3.04 | 0.33% | 32,315,920 |
| May 25, 2026 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | - | 28,782,100 |
| May 22, 2026 | 3.05 | 3.06 | 3.01 | 3.03 | 3.03 | -0.98% | 35,326,620 |
| May 21, 2026 | 3.07 | 3.12 | 3.05 | 3.06 | 3.06 | -0.33% | 42,435,030 |
| May 20, 2026 | 3.09 | 3.09 | 3.05 | 3.07 | 3.07 | -0.97% | 23,111,580 |
| May 19, 2026 | 3.06 | 3.11 | 3.05 | 3.10 | 3.10 | 0.98% | 34,278,400 |
| May 18, 2026 | 3.08 | 3.08 | 3.05 | 3.07 | 3.07 | -0.32% | 31,528,000 |
| May 15, 2026 | 3.12 | 3.14 | 3.05 | 3.08 | 3.08 | -1.28% | 55,177,190 |
| May 14, 2026 | 3.19 | 3.20 | 3.12 | 3.12 | 3.12 | -2.19% | 60,469,060 |
| May 13, 2026 | 3.22 | 3.23 | 3.18 | 3.19 | 3.19 | -1.24% | 61,114,420 |
| May 12, 2026 | 3.26 | 3.27 | 3.22 | 3.23 | 3.23 | -0.92% | 50,711,890 |
| May 11, 2026 | 3.25 | 3.27 | 3.22 | 3.26 | 3.26 | 0.31% | 47,763,200 |
| May 8, 2026 | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | - | 35,038,200 |
| May 7, 2026 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | -0.61% | 37,037,540 |
| May 6, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | 0.31% | 51,827,450 |
| Apr 30, 2026 | 3.26 | 3.30 | 3.25 | 3.26 | 3.26 | -0.31% | 42,041,300 |
| Apr 29, 2026 | 3.25 | 3.28 | 3.24 | 3.27 | 3.27 | 0.93% | 41,248,450 |
| Apr 28, 2026 | 3.23 | 3.27 | 3.22 | 3.24 | 3.24 | 0.62% | 42,878,820 |
| Apr 27, 2026 | 3.34 | 3.34 | 3.24 | 3.28 | 3.22 | -2.67% | 72,851,920 |
| Apr 24, 2026 | 3.38 | 3.39 | 3.35 | 3.37 | 3.31 | -0.59% | 40,752,400 |
| Apr 23, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.33 | -0.29% | 41,747,510 |
| Apr 22, 2026 | 3.35 | 3.41 | 3.34 | 3.40 | 3.34 | 1.49% | 52,746,610 |
| Apr 21, 2026 | 3.35 | 3.36 | 3.33 | 3.35 | 3.29 | -0.30% | 27,722,430 |
| Apr 20, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.30 | - | 29,432,230 |
| Apr 17, 2026 | 3.39 | 3.40 | 3.35 | 3.36 | 3.30 | -0.88% | 36,899,020 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.37 | 3.39 | 3.33 | - | 34,393,980 |
| Apr 15, 2026 | 3.41 | 3.42 | 3.38 | 3.39 | 3.33 | -0.59% | 30,524,570 |
| Apr 14, 2026 | 3.41 | 3.43 | 3.38 | 3.41 | 3.35 | 0.29% | 34,952,920 |
| Apr 13, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.34 | -0.29% | 30,821,000 |
| Apr 10, 2026 | 3.39 | 3.47 | 3.39 | 3.41 | 3.35 | 1.19% | 60,424,480 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.36 | 3.37 | 3.31 | -2.03% | 40,460,400 |
| Apr 8, 2026 | 3.40 | 3.44 | 3.39 | 3.44 | 3.38 | 2.08% | 57,093,760 |
| Apr 7, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | 3.31 | 1.20% | 32,694,370 |