Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 2.980
+0.040 (1.36%)
May 29, 2026, 3:04 PM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 3, 2026 | 3.38 | 3.40 | 3.31 | 3.33 | 3.27 | -1.19% | 39,509,150 |
| Apr 2, 2026 | 3.43 | 3.43 | 3.35 | 3.37 | 3.31 | -1.75% | 38,554,090 |
| Apr 1, 2026 | 3.43 | 3.46 | 3.42 | 3.43 | 3.37 | 1.18% | 48,370,270 |
| Mar 31, 2026 | 3.40 | 3.45 | 3.39 | 3.39 | 3.33 | -0.29% | 48,122,080 |
| Mar 30, 2026 | 3.36 | 3.41 | 3.35 | 3.40 | 3.34 | 0.59% | 39,854,700 |
| Mar 27, 2026 | 3.34 | 3.41 | 3.33 | 3.38 | 3.32 | 0.60% | 36,949,580 |
| Mar 26, 2026 | 3.39 | 3.40 | 3.35 | 3.36 | 3.30 | -0.88% | 40,585,650 |
| Mar 25, 2026 | 3.33 | 3.41 | 3.31 | 3.39 | 3.33 | 1.80% | 61,192,650 |
| Mar 24, 2026 | 3.28 | 3.34 | 3.25 | 3.33 | 3.27 | 2.78% | 57,768,860 |
| Mar 23, 2026 | 3.41 | 3.41 | 3.22 | 3.24 | 3.18 | -5.81% | 104,737,000 |
| Mar 20, 2026 | 3.54 | 3.55 | 3.44 | 3.44 | 3.38 | -2.82% | 86,728,940 |
| Mar 19, 2026 | 3.53 | 3.58 | 3.51 | 3.54 | 3.48 | -0.56% | 71,709,550 |
| Mar 18, 2026 | 3.58 | 3.59 | 3.53 | 3.56 | 3.49 | -0.84% | 63,989,460 |
| Mar 17, 2026 | 3.57 | 3.64 | 3.55 | 3.59 | 3.52 | 0.56% | 89,334,140 |