Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 7.50
+0.04 (0.54%)
Sep 30, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.58 | 7.72 | 7.28 | 7.50 | 7.50 | 0.54% | 7,052,300 |
| Sep 29, 2026 | 7.41 | 7.57 | 7.29 | 7.46 | 7.46 | 3.61% | 7,596,200 |
| Sep 28, 2026 | 7.46 | 7.54 | 7.18 | 7.20 | 7.20 | -2.70% | 5,888,400 |
| Sep 24, 2026 | 7.49 | 7.75 | 7.38 | 7.40 | 7.40 | -2.25% | 9,241,400 |
| Sep 23, 2026 | 7.31 | 8.17 | 7.31 | 7.57 | 7.57 | -0.13% | 18,052,600 |
| Sep 22, 2026 | 7.58 | 7.76 | 7.58 | 7.58 | 7.58 | -9.98% | 21,662,800 |
| Sep 21, 2026 | 8.20 | 8.53 | 8.01 | 8.42 | 8.42 | 2.43% | 8,665,212 |
| Sep 18, 2026 | 8.60 | 8.96 | 8.00 | 8.22 | 8.22 | -5.30% | 12,176,301 |
| Sep 17, 2026 | 8.55 | 8.87 | 8.52 | 8.68 | 8.68 | -1.03% | 8,181,801 |
| Sep 16, 2026 | 8.13 | 8.80 | 8.06 | 8.77 | 8.77 | 3.91% | 14,848,510 |
| Sep 15, 2026 | 9.25 | 9.40 | 8.44 | 8.44 | 8.44 | -10.02% | 17,187,300 |
| Sep 14, 2026 | 9.08 | 9.68 | 9.00 | 9.38 | 9.38 | 1.74% | 12,053,844 |
| Sep 11, 2026 | 9.20 | 9.51 | 8.78 | 9.22 | 9.22 | 0.77% | 17,993,328 |
| Sep 10, 2026 | 8.44 | 9.16 | 8.31 | 9.15 | 9.15 | 8.54% | 15,000,618 |
| Sep 9, 2026 | 8.10 | 8.50 | 7.80 | 8.43 | 8.43 | 3.95% | 10,867,910 |
| Sep 8, 2026 | 7.85 | 8.88 | 7.85 | 8.11 | 8.11 | - | 12,938,944 |
| Sep 7, 2026 | 7.88 | 8.11 | 7.58 | 8.11 | 8.11 | 2.40% | 13,959,473 |
| Sep 4, 2026 | 7.29 | 7.96 | 7.29 | 7.92 | 7.92 | 8.20% | 16,786,143 |
| Sep 3, 2026 | 7.56 | 7.70 | 7.22 | 7.32 | 7.32 | -4.31% | 15,751,114 |
| Sep 2, 2026 | 7.43 | 7.78 | 7.36 | 7.65 | 7.65 | 2.96% | 20,719,170 |
| Sep 1, 2026 | 7.42 | 7.43 | 7.15 | 7.43 | 7.43 | 10.07% | 26,058,975 |
| Aug 31, 2026 | 6.81 | 7.03 | 6.63 | 6.75 | 6.75 | -1.17% | 7,587,100 |
| Aug 28, 2026 | 6.70 | 6.94 | 6.60 | 6.83 | 6.83 | 2.86% | 10,940,600 |
| Aug 27, 2026 | 6.38 | 6.74 | 6.31 | 6.64 | 6.64 | 4.24% | 9,474,301 |
| Aug 26, 2026 | 6.08 | 6.45 | 6.08 | 6.37 | 6.37 | 3.92% | 4,723,611 |
| Aug 25, 2026 | 6.03 | 6.23 | 6.03 | 6.13 | 6.13 | 0.66% | 2,544,200 |
| Aug 24, 2026 | 6.03 | 6.19 | 6.03 | 6.09 | 6.09 | 0.50% | 2,433,200 |
| Aug 21, 2026 | 6.18 | 6.18 | 5.91 | 6.06 | 6.06 | -2.26% | 3,682,500 |
| Aug 20, 2026 | 5.76 | 6.25 | 5.75 | 6.20 | 6.20 | 7.64% | 4,658,305 |
| Aug 19, 2026 | 5.82 | 5.90 | 5.72 | 5.76 | 5.76 | -1.54% | 1,220,900 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.81 | 5.85 | 5.85 | -2.50% | 2,104,900 |
| Aug 17, 2026 | 5.90 | 6.07 | 5.85 | 6.00 | 6.00 | 0.33% | 1,645,400 |
| Aug 14, 2026 | 5.94 | 6.03 | 5.89 | 5.98 | 5.98 | -0.33% | 2,044,005 |
| Aug 13, 2026 | 6.18 | 6.18 | 5.98 | 6.00 | 6.00 | -2.44% | 3,029,700 |
| Aug 12, 2026 | 6.14 | 6.20 | 6.06 | 6.15 | 6.15 | 0.16% | 2,161,500 |
| Aug 11, 2026 | 5.86 | 6.18 | 5.81 | 6.14 | 6.14 | 4.24% | 4,473,200 |
| Aug 10, 2026 | 5.71 | 5.89 | 5.69 | 5.89 | 5.89 | 2.61% | 2,684,600 |
| Aug 7, 2026 | 5.70 | 5.74 | 5.60 | 5.74 | 5.74 | 0.35% | 1,988,984 |
| Aug 6, 2026 | 5.70 | 5.72 | 5.57 | 5.72 | 5.72 | - | 2,526,000 |
| Aug 5, 2026 | 5.72 | 5.78 | 5.62 | 5.72 | 5.72 | - | 3,685,601 |
| Aug 4, 2026 | 5.71 | 5.76 | 5.64 | 5.72 | 5.72 | 0.18% | 2,613,200 |
| Aug 3, 2026 | 5.62 | 5.73 | 5.61 | 5.71 | 5.71 | 1.24% | 2,288,800 |
| Jul 31, 2026 | 5.42 | 5.66 | 5.40 | 5.64 | 5.64 | 1.99% | 2,773,100 |
| Jul 30, 2026 | 5.39 | 5.68 | 5.39 | 5.53 | 5.53 | 1.65% | 3,492,600 |
| Jul 29, 2026 | 5.43 | 5.50 | 5.38 | 5.44 | 5.44 | 1.30% | 2,020,810 |
| Jul 28, 2026 | 5.30 | 5.49 | 5.24 | 5.37 | 5.37 | 1.51% | 2,308,500 |
| Jul 27, 2026 | 5.06 | 5.33 | 5.06 | 5.29 | 5.29 | 4.34% | 2,739,100 |
| Jul 24, 2026 | 5.15 | 5.22 | 5.07 | 5.07 | 5.07 | -2.69% | 2,016,600 |
| Jul 23, 2026 | 5.06 | 5.22 | 5.04 | 5.21 | 5.21 | 3.58% | 3,224,400 |
| Jul 22, 2026 | 5.03 | 5.21 | 5.02 | 5.03 | 5.03 | - | 2,777,201 |