Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 3.090
+0.050 (1.64%)
Aug 26, 2026, 3:04 PM CST
SHE:000563 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.03 | 3.12 | 3.02 | 3.09 | 3.09 | 1.64% | 77,924,709 |
| Aug 25, 2026 | 2.97 | 3.05 | 2.96 | 3.04 | 3.04 | 2.36% | 64,845,570 |
| Aug 24, 2026 | 2.95 | 2.97 | 2.93 | 2.97 | 2.97 | 1.02% | 33,222,370 |
| Aug 21, 2026 | 2.94 | 2.96 | 2.92 | 2.94 | 2.94 | -0.34% | 24,526,298 |
| Aug 20, 2026 | 2.93 | 2.97 | 2.92 | 2.95 | 2.95 | 1.03% | 35,741,152 |
| Aug 19, 2026 | 2.96 | 2.98 | 2.91 | 2.92 | 2.92 | -1.35% | 37,079,330 |
| Aug 18, 2026 | 3.00 | 3.01 | 2.94 | 2.96 | 2.96 | -1.33% | 34,459,249 |
| Aug 17, 2026 | 2.97 | 3.01 | 2.94 | 3.00 | 3.00 | 1.01% | 36,008,260 |
| Aug 14, 2026 | 2.99 | 3.00 | 2.96 | 2.97 | 2.97 | -0.67% | 31,361,400 |
| Aug 13, 2026 | 3.01 | 3.03 | 2.99 | 2.99 | 2.99 | -0.66% | 37,453,230 |
| Aug 12, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | 0.33% | 31,575,150 |
| Aug 11, 2026 | 3.01 | 3.02 | 2.99 | 3.00 | 3.00 | -0.33% | 24,161,740 |
| Aug 10, 2026 | 2.99 | 3.03 | 2.98 | 3.01 | 3.01 | 0.67% | 43,104,451 |
| Aug 7, 2026 | 3.00 | 3.01 | 2.96 | 2.99 | 2.99 | -0.66% | 40,570,600 |
| Aug 6, 2026 | 3.05 | 3.06 | 2.98 | 3.01 | 3.01 | -1.63% | 52,759,808 |
| Aug 5, 2026 | 3.08 | 3.09 | 3.05 | 3.06 | 3.06 | -0.65% | 37,723,060 |
| Aug 4, 2026 | 3.14 | 3.16 | 3.08 | 3.08 | 3.08 | -1.91% | 39,627,360 |
| Aug 3, 2026 | 3.10 | 3.15 | 3.09 | 3.14 | 3.14 | 1.29% | 33,810,930 |
| Jul 31, 2026 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | -0.32% | 44,459,700 |
| Jul 30, 2026 | 3.07 | 3.12 | 3.06 | 3.11 | 3.11 | 1.30% | 52,462,450 |
| Jul 29, 2026 | 2.99 | 3.09 | 2.99 | 3.07 | 3.07 | 2.68% | 58,231,960 |
| Jul 28, 2026 | 3.00 | 3.01 | 2.97 | 2.99 | 2.99 | -0.33% | 31,685,914 |
| Jul 27, 2026 | 2.98 | 3.02 | 2.96 | 3.00 | 3.00 | 0.67% | 35,381,100 |
| Jul 24, 2026 | 3.02 | 3.05 | 2.97 | 2.98 | 2.98 | -1.65% | 34,846,980 |
| Jul 23, 2026 | 3.00 | 3.04 | 2.99 | 3.03 | 3.03 | 0.66% | 34,525,940 |
| Jul 22, 2026 | 3.05 | 3.06 | 2.96 | 3.01 | 3.01 | -1.63% | 65,690,433 |
| Jul 21, 2026 | 3.03 | 3.10 | 3.02 | 3.06 | 3.06 | 0.99% | 79,375,680 |
| Jul 20, 2026 | 3.01 | 3.07 | 3.00 | 3.03 | 3.03 | 1.00% | 68,008,847 |
| Jul 17, 2026 | 3.02 | 3.07 | 3.00 | 3.00 | 3.00 | -0.99% | 65,618,817 |
| Jul 16, 2026 | 3.01 | 3.04 | 2.98 | 3.03 | 3.03 | 0.33% | 57,500,346 |
| Jul 15, 2026 | 2.95 | 3.04 | 2.94 | 3.02 | 3.02 | 3.07% | 78,224,169 |
| Jul 14, 2026 | 2.88 | 2.95 | 2.87 | 2.93 | 2.93 | 1.03% | 54,657,104 |
| Jul 13, 2026 | 2.86 | 2.90 | 2.85 | 2.90 | 2.90 | 1.05% | 48,170,522 |
| Jul 10, 2026 | 2.85 | 2.90 | 2.80 | 2.87 | 2.87 | 0.70% | 42,516,469 |
| Jul 9, 2026 | 2.88 | 2.89 | 2.84 | 2.85 | 2.85 | -1.04% | 35,694,693 |
| Jul 8, 2026 | 2.84 | 2.90 | 2.82 | 2.88 | 2.88 | 1.41% | 38,199,890 |
| Jul 7, 2026 | 2.88 | 2.92 | 2.82 | 2.84 | 2.84 | -1.73% | 32,618,274 |
| Jul 6, 2026 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | 1.05% | 33,927,450 |
| Jul 3, 2026 | 2.84 | 2.88 | 2.84 | 2.86 | 2.86 | 0.70% | 29,422,340 |
| Jul 2, 2026 | 2.86 | 2.90 | 2.83 | 2.84 | 2.84 | -0.70% | 41,917,420 |
| Jul 1, 2026 | 2.76 | 2.88 | 2.75 | 2.86 | 2.86 | 3.62% | 55,665,411 |
| Jun 30, 2026 | 2.81 | 2.82 | 2.75 | 2.76 | 2.76 | -1.78% | 31,870,430 |
| Jun 29, 2026 | 2.81 | 2.83 | 2.73 | 2.81 | 2.81 | - | 34,983,110 |
| Jun 26, 2026 | 2.90 | 2.91 | 2.81 | 2.81 | 2.81 | -3.77% | 51,078,950 |
| Jun 25, 2026 | 2.89 | 2.94 | 2.85 | 2.92 | 2.92 | 1.04% | 47,004,820 |
| Jun 24, 2026 | 2.97 | 3.00 | 2.88 | 2.89 | 2.89 | -2.69% | 51,367,720 |
| Jun 23, 2026 | 2.95 | 3.03 | 2.95 | 2.97 | 2.97 | - | 79,620,610 |
| Jun 22, 2026 | 2.85 | 2.98 | 2.79 | 2.97 | 2.97 | 3.85% | 75,491,090 |
| 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 |