Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 6.24
+0.21 (3.48%)
Oct 30, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.45 | 6.57 | 5.91 | 6.24 | 6.24 | 3.48% | 5,156,300 |
| Oct 29, 2026 | 6.22 | 6.22 | 6.03 | 6.03 | 6.03 | -3.05% | 2,595,900 |
| Oct 28, 2026 | 6.12 | 6.28 | 6.03 | 6.22 | 6.22 | 1.80% | 3,101,500 |
| Oct 27, 2026 | 6.14 | 6.21 | 6.10 | 6.11 | 6.11 | -0.49% | 1,584,100 |
| Oct 26, 2026 | 6.20 | 6.33 | 6.05 | 6.14 | 6.14 | -3.00% | 3,198,100 |
| Oct 23, 2026 | 6.45 | 6.50 | 6.05 | 6.33 | 6.33 | -2.91% | 5,784,805 |
| Oct 22, 2026 | 6.48 | 6.66 | 6.32 | 6.52 | 6.52 | 0.62% | 3,919,200 |
| Oct 21, 2026 | 6.60 | 6.65 | 6.45 | 6.48 | 6.48 | -1.82% | 3,124,000 |
| Oct 20, 2026 | 6.66 | 6.80 | 6.54 | 6.60 | 6.60 | -1.64% | 2,321,600 |
| Oct 19, 2026 | 6.72 | 6.80 | 6.27 | 6.71 | 6.71 | -1.76% | 6,587,401 |
| Oct 16, 2026 | 6.79 | 6.94 | 6.75 | 6.83 | 6.83 | 1.49% | 4,790,300 |
| Oct 15, 2026 | 6.87 | 6.99 | 6.68 | 6.73 | 6.73 | -4.54% | 5,355,975 |
| Oct 14, 2026 | 7.12 | 7.23 | 6.99 | 7.05 | 7.05 | -0.70% | 3,347,201 |
| Oct 13, 2026 | 6.91 | 7.17 | 6.83 | 7.10 | 7.10 | 1.00% | 3,879,201 |
| Oct 12, 2026 | 7.11 | 7.15 | 6.95 | 7.03 | 7.03 | -1.82% | 3,708,779 |
| Oct 9, 2026 | 7.46 | 7.46 | 7.10 | 7.16 | 7.16 | -4.91% | 5,334,845 |
| Oct 8, 2026 | 7.49 | 7.54 | 7.03 | 7.53 | 7.53 | 0.40% | 7,362,300 |
| Sep 30, 2026 | 7.58 | 7.72 | 7.28 | 7.50 | 7.50 | 0.54% | 7,052,300 |
| Sep 29, 2026 | 7.41 | 7.57 | 7.29 | 7.46 | 7.46 | 3.61% | 7,596,200 |
| Sep 28, 2026 | 7.46 | 7.54 | 7.18 | 7.20 | 7.20 | -2.70% | 5,888,400 |
| Sep 24, 2026 | 7.49 | 7.75 | 7.38 | 7.40 | 7.40 | -2.25% | 9,241,400 |
| Sep 23, 2026 | 7.31 | 8.17 | 7.31 | 7.57 | 7.57 | -0.13% | 18,052,600 |
| Sep 22, 2026 | 7.58 | 7.76 | 7.58 | 7.58 | 7.58 | -9.98% | 21,662,800 |
| Sep 21, 2026 | 8.20 | 8.53 | 8.01 | 8.42 | 8.42 | 2.43% | 8,665,212 |
| Sep 18, 2026 | 8.60 | 8.96 | 8.00 | 8.22 | 8.22 | -5.30% | 12,176,301 |
| Sep 17, 2026 | 8.55 | 8.87 | 8.52 | 8.68 | 8.68 | -1.03% | 8,181,801 |
| Sep 16, 2026 | 8.13 | 8.80 | 8.06 | 8.77 | 8.77 | 3.91% | 14,848,510 |
| Sep 15, 2026 | 9.25 | 9.40 | 8.44 | 8.44 | 8.44 | -10.02% | 17,187,300 |
| Sep 14, 2026 | 9.08 | 9.68 | 9.00 | 9.38 | 9.38 | 1.74% | 12,053,844 |
| Sep 11, 2026 | 9.20 | 9.51 | 8.78 | 9.22 | 9.22 | 0.77% | 17,993,328 |
| Sep 10, 2026 | 8.44 | 9.16 | 8.31 | 9.15 | 9.15 | 8.54% | 15,000,618 |
| Sep 9, 2026 | 8.10 | 8.50 | 7.80 | 8.43 | 8.43 | 3.95% | 10,867,910 |
| Sep 8, 2026 | 7.85 | 8.88 | 7.85 | 8.11 | 8.11 | - | 12,938,944 |
| Sep 7, 2026 | 7.88 | 8.11 | 7.58 | 8.11 | 8.11 | 2.40% | 13,959,473 |
| Sep 4, 2026 | 7.29 | 7.96 | 7.29 | 7.92 | 7.92 | 8.20% | 16,786,143 |
| Sep 3, 2026 | 7.56 | 7.70 | 7.22 | 7.32 | 7.32 | -4.31% | 15,751,114 |
| Sep 2, 2026 | 7.43 | 7.78 | 7.36 | 7.65 | 7.65 | 2.96% | 20,719,170 |
| Sep 1, 2026 | 7.42 | 7.43 | 7.15 | 7.43 | 7.43 | 10.07% | 26,058,975 |
| Aug 31, 2026 | 6.81 | 7.03 | 6.63 | 6.75 | 6.75 | -1.17% | 7,587,100 |
| Aug 28, 2026 | 6.70 | 6.94 | 6.60 | 6.83 | 6.83 | 2.86% | 10,940,600 |
| Aug 27, 2026 | 6.38 | 6.74 | 6.31 | 6.64 | 6.64 | 4.24% | 9,474,301 |
| Aug 26, 2026 | 6.08 | 6.45 | 6.08 | 6.37 | 6.37 | 3.92% | 4,723,611 |
| Aug 25, 2026 | 6.03 | 6.23 | 6.03 | 6.13 | 6.13 | 0.66% | 2,544,200 |
| Aug 24, 2026 | 6.03 | 6.19 | 6.03 | 6.09 | 6.09 | 0.50% | 2,433,200 |
| Aug 21, 2026 | 6.18 | 6.18 | 5.91 | 6.06 | 6.06 | -2.26% | 3,682,500 |
| Aug 20, 2026 | 5.76 | 6.25 | 5.75 | 6.20 | 6.20 | 7.64% | 4,658,305 |
| Aug 19, 2026 | 5.82 | 5.90 | 5.72 | 5.76 | 5.76 | -1.54% | 1,220,900 |
| Aug 18, 2026 | 6.00 | 6.00 | 5.81 | 5.85 | 5.85 | -2.50% | 2,104,900 |
| Aug 17, 2026 | 5.90 | 6.07 | 5.85 | 6.00 | 6.00 | 0.33% | 1,645,400 |
| Aug 14, 2026 | 5.94 | 6.03 | 5.89 | 5.98 | 5.98 | -0.33% | 2,044,005 |