Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 7.42
-0.02 (-0.27%)
Jun 5, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 7.81 | 7.86 | 7.72 | 7.75 | 7.75 | -0.77% | 10,977,510 |
| Apr 29, 2026 | 7.68 | 7.87 | 7.59 | 7.81 | 7.81 | 0.77% | 15,569,700 |
| Apr 28, 2026 | 7.66 | 7.76 | 7.64 | 7.75 | 7.75 | -3.61% | 31,014,400 |
| Apr 27, 2026 | 7.81 | 8.35 | 7.81 | 8.04 | 8.04 | -2.19% | 41,935,900 |
| Apr 23, 2026 | 8.48 | 8.49 | 8.22 | 8.22 | 8.22 | -3.52% | 13,176,300 |
| Apr 22, 2026 | 8.53 | 8.59 | 8.43 | 8.52 | 8.52 | -1.16% | 13,324,750 |
| Apr 21, 2026 | 8.62 | 8.82 | 8.54 | 8.62 | 8.62 | -1.93% | 17,969,590 |
| Apr 20, 2026 | 8.41 | 8.98 | 8.41 | 8.79 | 8.79 | -4.25% | 29,958,270 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.09 | 9.18 | 9.18 | -4.87% | 30,376,810 |
| Apr 16, 2026 | 8.85 | 9.86 | 8.72 | 9.65 | 9.65 | 7.34% | 41,333,470 |
| Apr 15, 2026 | 8.65 | 9.39 | 8.54 | 8.99 | 8.99 | 4.29% | 28,092,340 |
| 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% | 10,949,260 |
| Mar 23, 2026 | 8.90 | 8.90 | 8.40 | 8.46 | 8.46 | -6.00% | 10,467,230 |