Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 5.57
+0.13 (2.39%)
Jul 15, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 5.43 | 5.64 | 5.40 | 5.57 | 5.57 | 2.39% | 3,800,100 |
| Jul 14, 2026 | 5.38 | 5.47 | 5.28 | 5.44 | 5.44 | 1.12% | 2,399,200 |
| Jul 13, 2026 | 5.58 | 5.71 | 5.35 | 5.38 | 5.38 | -4.27% | 2,388,700 |
| Jul 10, 2026 | 5.51 | 5.68 | 5.33 | 5.62 | 5.62 | 0.18% | 3,874,200 |
| Jul 9, 2026 | 5.64 | 5.73 | 5.44 | 5.61 | 5.61 | -0.88% | 2,981,301 |
| Jul 8, 2026 | 5.47 | 5.72 | 5.47 | 5.66 | 5.66 | 3.47% | 3,361,500 |
| Jul 7, 2026 | 5.91 | 5.91 | 5.44 | 5.47 | 5.47 | -8.07% | 4,683,001 |
| Jul 6, 2026 | 6.05 | 6.19 | 5.82 | 5.95 | 5.95 | -1.82% | 4,489,500 |
| Jul 3, 2026 | 5.93 | 6.14 | 5.93 | 6.06 | 6.06 | 1.51% | 3,465,500 |
| Jul 2, 2026 | 5.80 | 6.09 | 5.80 | 5.97 | 5.97 | 2.23% | 4,323,720 |
| Jul 1, 2026 | 5.60 | 5.84 | 5.57 | 5.84 | 5.84 | 5.04% | 5,951,100 |
| Jun 30, 2026 | 5.42 | 5.60 | 5.33 | 5.56 | 5.56 | 3.35% | 4,534,000 |
| Jun 29, 2026 | 5.40 | 5.53 | 5.26 | 5.38 | 5.38 | -2.89% | 5,460,815 |
| Jun 26, 2026 | 5.63 | 5.67 | 5.34 | 5.54 | 5.54 | -1.42% | 8,610,605 |
| Jun 25, 2026 | 5.66 | 5.80 | 5.62 | 5.62 | 5.62 | -5.07% | 5,758,200 |
| Jun 24, 2026 | 6.19 | 6.26 | 5.92 | 5.92 | 5.92 | -4.98% | 4,854,400 |
| Jun 23, 2026 | 6.08 | 6.40 | 6.05 | 6.23 | 6.23 | 2.13% | 4,442,500 |
| Jun 22, 2026 | 6.34 | 6.34 | 6.03 | 6.10 | 6.10 | -3.94% | 5,177,218 |
| Jun 18, 2026 | 6.55 | 6.64 | 6.33 | 6.35 | 6.35 | -2.46% | 4,774,200 |
| Jun 17, 2026 | 6.70 | 6.70 | 6.45 | 6.51 | 6.51 | -2.54% | 4,142,352 |
| Jun 16, 2026 | 6.39 | 6.72 | 6.18 | 6.68 | 6.68 | 4.21% | 7,009,953 |
| Jun 15, 2026 | 6.49 | 6.63 | 6.38 | 6.41 | 6.41 | -1.38% | 4,038,300 |
| Jun 12, 2026 | 6.46 | 6.56 | 6.19 | 6.50 | 6.50 | 0.93% | 6,400,103 |
| Jun 11, 2026 | 6.72 | 6.72 | 6.44 | 6.44 | 6.44 | -5.01% | 6,108,410 |
| Jun 10, 2026 | 7.14 | 7.14 | 6.78 | 6.78 | 6.78 | -5.04% | 6,409,705 |
| Jun 9, 2026 | 7.25 | 7.33 | 7.10 | 7.14 | 7.14 | -0.97% | 3,346,003 |
| Jun 8, 2026 | 7.20 | 7.42 | 7.07 | 7.21 | 7.21 | -2.83% | 3,255,900 |
| Jun 5, 2026 | 7.46 | 7.53 | 7.33 | 7.42 | 7.42 | -0.27% | 1,887,800 |
| Jun 4, 2026 | 7.53 | 7.58 | 7.35 | 7.44 | 7.44 | -2.11% | 2,714,200 |
| Jun 3, 2026 | 7.61 | 7.70 | 7.51 | 7.60 | 7.60 | -0.39% | 2,685,955 |
| Jun 2, 2026 | 7.68 | 7.72 | 7.57 | 7.63 | 7.63 | -0.65% | 3,382,900 |
| Jun 1, 2026 | 7.38 | 7.70 | 7.27 | 7.68 | 7.68 | 4.63% | 6,042,811 |
| May 29, 2026 | 7.38 | 7.57 | 7.27 | 7.34 | 7.34 | -0.81% | 3,841,845 |
| May 28, 2026 | 7.24 | 7.42 | 7.18 | 7.40 | 7.40 | 2.49% | 3,439,200 |
| May 27, 2026 | 7.20 | 7.23 | 6.95 | 7.22 | 7.22 | -0.41% | 4,551,000 |
| May 26, 2026 | 7.39 | 7.51 | 7.16 | 7.25 | 7.25 | -3.85% | 7,645,311 |
| May 25, 2026 | 7.63 | 7.66 | 7.48 | 7.54 | 7.54 | -1.44% | 3,510,600 |
| May 22, 2026 | 7.51 | 7.72 | 7.43 | 7.65 | 7.65 | 2.00% | 4,964,200 |
| May 21, 2026 | 7.89 | 7.89 | 7.49 | 7.50 | 7.50 | -4.82% | 7,811,300 |
| May 20, 2026 | 7.80 | 7.92 | 7.79 | 7.88 | 7.88 | 0.13% | 4,369,555 |
| May 19, 2026 | 7.69 | 7.96 | 7.69 | 7.87 | 7.87 | 1.68% | 6,989,041 |
| May 18, 2026 | 7.60 | 7.81 | 7.57 | 7.74 | 7.74 | 0.65% | 5,507,201 |
| 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% | 12,158,240 |
| May 8, 2026 | 7.44 | 7.76 | 7.42 | 7.65 | 7.65 | 2.82% | 11,871,180 |
| May 7, 2026 | 7.39 | 7.51 | 7.38 | 7.44 | 7.44 | 0.68% | 8,606,636 |
| May 6, 2026 | 7.73 | 7.76 | 7.36 | 7.39 | 7.39 | -4.65% | 14,383,450 |