Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 5.98
-0.02 (-0.33%)
Aug 14, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 3,031,900 |
| 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% | 4,473,400 |
| 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% | 1,998,984 |
| Aug 6, 2026 | 5.70 | 5.72 | 5.57 | 5.72 | 5.72 | - | 2,526,300 |
| 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% | 2,613,300 |
| 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 |
| Jul 21, 2026 | 5.20 | 5.25 | 4.91 | 5.03 | 5.03 | -3.27% | 5,419,475 |
| Jul 20, 2026 | 5.58 | 5.68 | 5.12 | 5.20 | 5.20 | -5.97% | 4,967,700 |
| Jul 17, 2026 | 5.80 | 5.85 | 5.52 | 5.53 | 5.53 | -3.83% | 3,030,300 |
| Jul 16, 2026 | 5.58 | 5.84 | 5.56 | 5.75 | 5.75 | 3.23% | 3,740,836 |
| 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 |