Shaanxi International Trust Co.,Ltd. (SHE:000563)
China · Delayed Price · Currency is CNY 2.970
+0.020 (0.68%)
Sep 16, 2026, 3:04 PM CST
SHE:000563 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 2.95 | 2.99 | 2.92 | 2.97 | 2.97 | 0.68% | 39,589,927 |
| Sep 15, 2026 | 2.96 | 2.97 | 2.94 | 2.95 | 2.95 | -0.67% | 27,892,546 |
| Sep 14, 2026 | 2.95 | 2.97 | 2.94 | 2.97 | 2.97 | 1.02% | 29,900,330 |
| Sep 11, 2026 | 3.04 | 3.04 | 2.94 | 2.94 | 2.94 | -3.61% | 67,034,336 |
| Sep 10, 2026 | 3.03 | 3.05 | 3.00 | 3.05 | 3.05 | 0.99% | 37,444,612 |
| Sep 9, 2026 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.66% | 32,295,210 |
| Sep 8, 2026 | 2.99 | 3.05 | 2.98 | 3.04 | 3.04 | 1.67% | 48,852,434 |
| Sep 7, 2026 | 3.05 | 3.06 | 2.99 | 2.99 | 2.99 | -1.64% | 52,335,459 |
| Sep 4, 2026 | 3.03 | 3.07 | 3.02 | 3.04 | 3.04 | 0.33% | 43,398,923 |
| Sep 3, 2026 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | -0.33% | 39,518,793 |
| Sep 2, 2026 | 3.07 | 3.09 | 3.02 | 3.04 | 3.04 | -1.30% | 44,489,860 |
| Sep 1, 2026 | 3.02 | 3.09 | 3.02 | 3.08 | 3.08 | 1.65% | 54,450,657 |
| Aug 31, 2026 | 3.04 | 3.07 | 3.02 | 3.03 | 3.03 | -0.66% | 33,698,670 |
| Aug 28, 2026 | 3.07 | 3.07 | 3.01 | 3.05 | 3.05 | -0.65% | 52,183,749 |
| Aug 27, 2026 | 3.08 | 3.10 | 3.03 | 3.07 | 3.07 | -0.65% | 50,188,733 |
| 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 |