Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 7.74
+0.05 (0.65%)
May 18, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7.65 | 7.75 | 7.62 | 7.69 | 7.69 | -0.26% | 5,054,200 |
| May 14, 2026 | 7.92 | 7.92 | 7.70 | 7.71 | 7.71 | -2.28% | 6,629,500 |
| May 13, 2026 | 7.81 | 7.95 | 7.71 | 7.89 | 7.89 | 1.02% | 7,912,261 |
| May 12, 2026 | 7.78 | 7.84 | 7.61 | 7.81 | 7.81 | 0.39% | 8,022,023 |
| May 11, 2026 | 7.84 | 7.99 | 7.75 | 7.78 | 7.78 | 1.70% | 12,158,244 |
| May 8, 2026 | 7.44 | 7.76 | 7.42 | 7.65 | 7.65 | 2.82% | 11,871,184 |
| May 7, 2026 | 7.39 | 7.51 | 7.38 | 7.44 | 7.44 | 0.68% | 8,693,736 |
| May 6, 2026 | 7.73 | 7.76 | 7.36 | 7.39 | 7.39 | -4.65% | 14,573,055 |
| Apr 30, 2026 | 7.81 | 7.86 | 7.72 | 7.75 | 7.75 | -0.77% | 11,319,593 |
| Apr 29, 2026 | 7.68 | 7.87 | 7.59 | 7.81 | 7.81 | 0.77% | 15,569,707 |
| Apr 28, 2026 | 7.66 | 7.76 | 7.64 | 7.75 | 7.75 | -3.61% | 31,453,909 |
| Apr 27, 2026 | 7.81 | 8.35 | 7.81 | 8.04 | 8.04 | -2.19% | 41,935,901 |
| Apr 24, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - | - |
| Apr 23, 2026 | 8.48 | 8.49 | 8.22 | 8.22 | 8.22 | -3.52% | 13,176,307 |
| Apr 22, 2026 | 8.53 | 8.59 | 8.43 | 8.52 | 8.52 | -1.16% | 13,324,756 |
| Apr 21, 2026 | 8.62 | 8.82 | 8.54 | 8.62 | 8.62 | -1.93% | 17,969,593 |
| Apr 20, 2026 | 8.41 | 8.98 | 8.41 | 8.79 | 8.79 | -4.25% | 29,958,277 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.09 | 9.18 | 9.18 | -4.87% | 30,731,810 |
| Apr 16, 2026 | 8.85 | 9.86 | 8.72 | 9.65 | 9.65 | 7.34% | 41,640,075 |
| Apr 15, 2026 | 8.65 | 9.39 | 8.54 | 8.99 | 8.99 | 4.29% | 28,360,042 |
| Apr 14, 2026 | 8.74 | 8.75 | 8.47 | 8.62 | 8.62 | - | 6,292,600 |
| Apr 13, 2026 | 8.42 | 8.64 | 8.33 | 8.62 | 8.62 | 1.53% | 7,977,167 |
| Apr 10, 2026 | 8.35 | 8.65 | 8.31 | 8.49 | 8.49 | 2.17% | 8,787,001 |
| Apr 9, 2026 | 8.63 | 8.63 | 8.25 | 8.31 | 8.31 | -3.71% | 9,705,600 |
| Apr 8, 2026 | 8.34 | 8.65 | 8.25 | 8.63 | 8.63 | 5.63% | 13,245,401 |
| Apr 7, 2026 | 7.98 | 8.19 | 7.88 | 8.17 | 8.17 | 2.12% | 10,457,106 |
| Apr 3, 2026 | 8.55 | 8.57 | 8.00 | 8.00 | 8.00 | -6.43% | 13,190,400 |
| Apr 2, 2026 | 8.93 | 8.93 | 8.48 | 8.55 | 8.55 | -4.26% | 11,917,100 |
| Apr 1, 2026 | 9.23 | 9.25 | 8.56 | 8.93 | 8.93 | -2.08% | 17,154,610 |
| Mar 31, 2026 | 9.10 | 9.38 | 9.10 | 9.12 | 9.12 | -0.76% | 5,737,500 |
| Mar 30, 2026 | 9.13 | 9.26 | 9.02 | 9.19 | 9.19 | -0.54% | 4,618,600 |
| Mar 27, 2026 | 9.13 | 9.25 | 9.00 | 9.24 | 9.24 | 1.20% | 5,899,200 |
| Mar 26, 2026 | 9.27 | 9.37 | 9.04 | 9.13 | 9.13 | -1.30% | 7,150,700 |
| Mar 25, 2026 | 9.05 | 9.27 | 8.90 | 9.25 | 9.25 | 3.01% | 8,209,201 |
| Mar 24, 2026 | 8.69 | 8.99 | 8.52 | 8.98 | 8.98 | 6.15% | 10,949,261 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.40 | 8.46 | 8.46 | -6.00% | 10,495,331 |
| Mar 20, 2026 | 9.15 | 9.23 | 9.00 | 9.00 | 9.00 | -1.53% | 6,762,503 |
| 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% | 5,448,000 |
| Mar 17, 2026 | 9.58 | 9.69 | 9.44 | 9.46 | 9.46 | -1.56% | 7,512,700 |
| 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% | 5,426,531 |
| 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% | 5,784,126 |
| 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% | 5,853,730 |
| Mar 4, 2026 | 9.01 | 9.30 | 9.01 | 9.19 | 9.19 | 0.11% | 6,567,628 |
| Mar 3, 2026 | 9.37 | 9.45 | 9.18 | 9.18 | 9.18 | -2.03% | 10,206,200 |