Xi'an Tourism Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	10.07	10.07	9.85	9.88	-	0.10%	1,404,900
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
Dec 31, 2025	12.45	12.50	12.34	12.46	12.46	-	5,347,900
Dec 30, 2025	12.41	12.48	12.30	12.46	12.46	0.32%	6,341,045
Dec 29, 2025	12.55	12.55	12.37	12.42	12.42	-1.19%	6,659,400
Dec 26, 2025	12.52	12.62	12.39	12.57	12.57	0.24%	7,683,700
Dec 25, 2025	12.42	12.68	12.38	12.54	12.54	0.72%	6,786,300
Dec 24, 2025	12.38	12.47	12.27	12.45	12.45	0.32%	7,535,100
Dec 23, 2025	12.90	12.95	12.36	12.41	12.41	-3.72%	16,690,680
Dec 22, 2025	12.99	13.06	12.78	12.89	12.89	-0.69%	12,085,000
Dec 19, 2025	12.72	12.98	12.61	12.98	12.98	2.45%	19,428,720
Dec 18, 2025	12.48	12.88	12.45	12.67	12.67	0.24%	17,005,900
Dec 17, 2025	12.23	12.70	12.23	12.64	12.64	3.02%	20,221,740
Dec 16, 2025	12.30	12.58	12.21	12.27	12.27	-0.49%	8,831,700
Dec 15, 2025	12.49	12.69	12.31	12.33	12.33	-1.28%	11,544,940
Dec 12, 2025	12.25	12.64	12.17	12.49	12.49	1.63%	11,675,493
Dec 11, 2025	12.30	12.44	12.25	12.29	12.29	-1.13%	7,019,900
Dec 10, 2025	12.56	12.88	12.27	12.43	12.43	-0.40%	11,574,300