Xi'an Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	13.43	13.78	13.41	13.59	13.59	0.89%	19,235,499
Aug 28, 2025	13.50	13.71	13.19	13.47	13.47	0.60%	20,133,896
Aug 27, 2025	13.62	13.67	13.35	13.39	13.39	-2.48%	23,377,501
Aug 26, 2025	13.71	13.94	13.70	13.73	13.73	-0.36%	21,386,501
Aug 25, 2025	13.77	14.04	13.59	13.78	13.78	0.22%	33,609,320
Aug 22, 2025	13.47	13.89	13.41	13.75	13.75	1.40%	32,170,739
Aug 21, 2025	13.54	14.12	13.38	13.56	13.56	-0.80%	40,781,899
Aug 20, 2025	12.93	14.22	12.92	13.67	13.67	5.72%	51,026,300
Aug 19, 2025	13.09	13.09	12.85	12.93	12.93	-0.23%	11,726,625
Aug 18, 2025	12.79	13.05	12.78	12.96	12.96	1.33%	18,825,155
Aug 15, 2025	12.70	12.83	12.66	12.79	12.79	-0.31%	12,144,203
Aug 14, 2025	12.75	13.10	12.66	12.83	12.83	1.10%	20,799,500
Aug 13, 2025	12.89	12.92	12.67	12.69	12.69	-0.31%	8,728,700
Aug 12, 2025	12.79	12.90	12.71	12.73	12.73	-0.47%	7,985,100
Aug 11, 2025	12.68	12.89	12.58	12.79	12.79	0.71%	9,319,062
Aug 8, 2025	12.59	12.70	12.56	12.70	12.70	0.79%	6,900,900
Aug 7, 2025	12.57	12.63	12.54	12.60	12.60	0.08%	5,107,100
Aug 6, 2025	12.62	12.66	12.54	12.59	12.59	-0.47%	5,954,801
Aug 5, 2025	12.59	12.68	12.57	12.65	12.65	0.64%	5,882,155
Aug 4, 2025	12.51	12.59	12.51	12.57	12.57	-0.71%	6,657,400
Aug 1, 2025	12.75	12.80	12.55	12.66	12.66	-1.25%	10,834,001
Jul 31, 2025	13.01	13.04	12.72	12.82	12.82	-1.76%	13,578,399
Jul 30, 2025	12.82	13.12	12.76	13.05	13.05	1.64%	21,983,003
Jul 29, 2025	12.90	12.95	12.66	12.84	12.84	0.08%	8,363,904
Jul 28, 2025	12.79	12.90	12.75	12.83	12.83	0.39%	8,138,700
Jul 25, 2025	12.85	12.93	12.73	12.78	12.78	-0.39%	8,506,000
Jul 24, 2025	12.61	12.86	12.61	12.83	12.83	1.74%	13,156,700
Jul 23, 2025	12.70	12.76	12.60	12.61	12.61	-0.79%	7,476,892
Jul 22, 2025	12.69	12.73	12.61	12.71	12.71	0.08%	6,062,300
Jul 21, 2025	12.60	12.73	12.57	12.70	12.70	0.47%	5,893,292
Jul 18, 2025	12.62	12.69	12.60	12.64	12.64	-	4,684,792
Jul 17, 2025	12.59	12.70	12.53	12.64	12.64	0.48%	5,180,501
Jul 16, 2025	12.46	12.63	12.46	12.58	12.58	0.24%	4,707,324
Jul 15, 2025	12.67	12.70	12.41	12.55	12.55	-1.41%	9,044,785
Jul 14, 2025	12.81	12.95	12.72	12.73	12.73	-0.55%	6,879,200
Jul 11, 2025	12.75	12.84	12.71	12.80	12.80	0.08%	8,024,630
Jul 10, 2025	12.66	12.79	12.63	12.79	12.79	0.87%	9,063,400
Jul 9, 2025	12.65	12.73	12.63	12.68	12.68	-	5,559,700
Jul 8, 2025	12.66	12.69	12.55	12.68	12.68	0.08%	7,390,000
Jul 7, 2025	12.56	12.74	12.52	12.67	12.67	-0.16%	5,214,300
Jul 4, 2025	12.69	12.75	12.65	12.69	12.69	-0.31%	5,184,200
Jul 3, 2025	12.74	12.81	12.67	12.73	12.73	-0.08%	6,160,500
Jul 2, 2025	12.66	12.85	12.66	12.74	12.74	-0.08%	7,463,085
Jul 1, 2025	12.77	12.80	12.61	12.75	12.75	-0.08%	7,271,800
Jun 30, 2025	12.74	12.76	12.65	12.76	12.76	0.08%	7,384,385
Jun 27, 2025	12.84	12.89	12.71	12.75	12.75	-1.85%	12,379,661
Jun 26, 2025	12.61	13.10	12.53	12.99	12.99	2.85%	23,188,540
Jun 25, 2025	12.61	12.65	12.47	12.63	12.63	0.72%	7,614,400
Jun 24, 2025	12.40	12.54	12.40	12.54	12.54	1.13%	5,857,462
Jun 23, 2025	12.25	12.41	12.18	12.40	12.40	0.57%	4,600,631