Xi'an Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	8.90	8.90	8.40	8.46	8.46	-6.00%	10,467,231
Mar 20, 2026	9.15	9.23	9.00	9.00	9.00	-1.53%	6,646,703
Mar 19, 2026	9.44	9.44	9.12	9.14	9.14	-3.48%	7,029,001
Mar 18, 2026	9.45	9.50	9.30	9.47	9.47	0.11%	5,377,900
Mar 17, 2026	9.58	9.69	9.44	9.46	9.46	-1.56%	7,452,500
Mar 16, 2026	9.31	9.62	9.29	9.61	9.61	3.22%	8,453,002
Mar 13, 2026	9.36	9.45	9.31	9.31	9.31	-0.64%	5,348,331
Mar 12, 2026	9.48	9.52	9.35	9.37	9.37	-1.06%	4,870,200
Mar 11, 2026	9.53	9.56	9.44	9.47	9.47	-0.73%	4,419,003
Mar 10, 2026	9.50	9.54	9.40	9.54	9.54	1.81%	5,331,074
Mar 9, 2026	9.43	9.52	9.32	9.37	9.37	-1.47%	5,705,426
Mar 6, 2026	9.22	9.52	9.18	9.51	9.51	3.59%	9,904,400
Mar 5, 2026	9.29	9.35	9.15	9.18	9.18	-0.11%	5,792,730
Mar 4, 2026	9.01	9.30	9.01	9.19	9.19	0.11%	6,520,128
Mar 3, 2026	9.37	9.45	9.18	9.18	9.18	-2.03%	10,206,200
Mar 2, 2026	9.71	9.71	9.29	9.37	9.37	-4.78%	14,868,400
Feb 27, 2026	9.87	9.96	9.80	9.84	9.84	-0.30%	7,888,700
Feb 26, 2026	10.11	10.11	9.83	9.87	9.87	-2.28%	10,045,200
Feb 25, 2026	9.72	10.10	9.72	10.10	10.10	3.91%	14,516,950
Feb 24, 2026	10.10	10.15	9.65	9.72	9.72	-3.67%	15,745,600
Feb 13, 2026	10.07	10.17	10.06	10.09	10.09	0.20%	8,803,419
Feb 12, 2026	10.38	10.38	10.06	10.07	10.07	-3.36%	14,489,000
Feb 11, 2026	10.67	10.70	10.40	10.42	10.42	-2.34%	9,678,030
Feb 10, 2026	10.64	10.79	10.48	10.67	10.67	0.09%	13,510,530
Feb 9, 2026	10.49	10.69	10.35	10.66	10.66	3.19%	18,012,950
Feb 6, 2026	10.23	10.47	10.14	10.33	10.33	1.57%	19,959,360
Feb 5, 2026	10.11	10.39	10.00	10.17	10.17	-3.42%	27,718,690
Feb 4, 2026	9.98	10.66	9.98	10.53	10.53	3.54%	49,506,570
Feb 3, 2026	10.17	10.17	10.17	10.17	10.17	-10.00%	5,236,400
Feb 2, 2026	11.30	11.30	11.30	11.30	11.30	-9.96%	6,435,800
Jan 30, 2026	12.62	12.80	12.53	12.55	12.55	-0.55%	12,563,536
Jan 29, 2026	12.48	12.62	12.25	12.62	12.62	0.96%	10,609,520
Jan 28, 2026	12.45	12.53	12.37	12.50	12.50	0.48%	9,409,128
Jan 27, 2026	12.66	12.73	12.31	12.44	12.44	-2.43%	14,938,420
Jan 26, 2026	12.98	12.98	12.60	12.75	12.75	-1.85%	15,576,300
Jan 23, 2026	13.17	13.17	12.96	12.99	12.99	-1.37%	16,729,500
Jan 22, 2026	13.21	13.32	13.03	13.17	13.17	-0.23%	12,033,810
Jan 21, 2026	13.32	13.43	13.05	13.20	13.20	-1.86%	14,689,810
Jan 20, 2026	13.19	13.54	13.09	13.45	13.45	1.36%	21,726,110
Jan 19, 2026	13.01	13.34	12.94	13.27	13.27	0.76%	18,085,030
Jan 16, 2026	13.08	13.49	12.84	13.17	13.17	-1.20%	26,685,200
Jan 15, 2026	13.11	14.00	12.95	13.33	13.33	1.68%	41,483,200
Jan 14, 2026	12.63	13.28	12.57	13.11	13.11	3.88%	28,642,530
Jan 13, 2026	12.73	12.77	12.58	12.62	12.62	-0.79%	11,183,890
Jan 12, 2026	12.61	12.79	12.53	12.72	12.72	1.27%	13,084,230
Jan 9, 2026	12.51	12.59	12.48	12.56	12.56	0.08%	8,681,290
Jan 8, 2026	12.55	12.58	12.42	12.55	12.55	-0.48%	8,500,968
Jan 7, 2026	12.50	12.66	12.47	12.61	12.61	0.64%	11,196,590
Jan 6, 2026	12.56	12.57	12.44	12.53	12.53	-0.24%	9,458,059
Jan 5, 2026	12.46	12.56	12.33	12.56	12.56	0.80%	8,145,134