Xi'an Tourism Co., Ltd. (SHE:000610)
China · Delayed Price · Currency is CNY 7.92
+0.60 (8.20%)
Sep 4, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 6.18 | 6.18 | 5.98 | 6.00 | 6.00 | -2.44% | 3,029,700 |
| 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% | 4,473,200 |
| 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% | 1,988,984 |
| Aug 6, 2026 | 5.70 | 5.72 | 5.57 | 5.72 | 5.72 | - | 2,526,000 |
| 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% | 2,613,200 |
| 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 |