Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 8.62
0.00 (0.00%)
Apr 14, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,583,700 |
| Apr 8, 2026 | 8.34 | 8.65 | 8.25 | 8.63 | 8.63 | 5.63% | 13,245,400 |
| Apr 7, 2026 | 7.98 | 8.19 | 7.88 | 8.17 | 8.17 | 2.12% | 10,290,300 |
| 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% | 11,778,900 |
| Apr 1, 2026 | 9.23 | 9.25 | 8.56 | 8.93 | 8.93 | -2.08% | 17,011,510 |
| Mar 31, 2026 | 9.10 | 9.38 | 9.10 | 9.12 | 9.12 | -0.76% | 5,691,600 |
| 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% | 5,833,600 |
| 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% | 10,467,231 |
| 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 |