Xi'an Catering Co., Ltd. (SHE:000721)
China · Delayed Price · Currency is CNY 8.82
+0.01 (0.11%)
Feb 13, 2026, 3:04 PM CST
Xi'an Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.81 | 8.91 | 8.81 | 8.82 | 8.82 | 0.11% | 7,916,500 |
| Feb 12, 2026 | 8.95 | 8.97 | 8.81 | 8.81 | 8.81 | -1.78% | 11,811,500 |
| Feb 11, 2026 | 9.10 | 9.10 | 8.95 | 8.97 | 8.97 | -1.64% | 10,534,700 |
| Feb 10, 2026 | 9.07 | 9.18 | 8.95 | 9.12 | 9.12 | 0.55% | 12,343,560 |
| Feb 9, 2026 | 8.96 | 9.07 | 8.95 | 9.07 | 9.07 | 1.68% | 11,127,918 |
| Feb 6, 2026 | 8.99 | 9.02 | 8.84 | 8.92 | 8.92 | -1.11% | 13,451,450 |
| Feb 5, 2026 | 8.94 | 9.14 | 8.94 | 9.02 | 9.02 | 0.33% | 15,744,400 |
| Feb 4, 2026 | 8.86 | 9.03 | 8.85 | 8.99 | 8.99 | 0.90% | 11,885,200 |
| Feb 3, 2026 | 8.84 | 8.93 | 8.79 | 8.91 | 8.91 | 1.60% | 13,584,500 |
| Feb 2, 2026 | 8.85 | 9.10 | 8.62 | 8.77 | 8.77 | -5.29% | 27,006,700 |
| Jan 30, 2026 | 9.37 | 9.51 | 9.26 | 9.26 | 9.26 | -1.17% | 25,657,400 |
| Jan 29, 2026 | 9.20 | 9.40 | 9.07 | 9.37 | 9.37 | 1.30% | 22,986,100 |
| Jan 28, 2026 | 9.21 | 9.28 | 9.16 | 9.25 | 9.25 | 0.65% | 12,238,300 |
| Jan 27, 2026 | 9.30 | 9.31 | 9.08 | 9.19 | 9.19 | -1.50% | 17,934,770 |
| Jan 26, 2026 | 9.43 | 9.49 | 9.22 | 9.33 | 9.33 | -1.48% | 21,360,300 |
| Jan 23, 2026 | 9.54 | 9.54 | 9.44 | 9.47 | 9.47 | -0.21% | 20,425,000 |
| Jan 22, 2026 | 9.40 | 9.53 | 9.35 | 9.49 | 9.49 | 1.06% | 19,051,060 |
| Jan 21, 2026 | 9.57 | 9.57 | 9.36 | 9.39 | 9.39 | -2.29% | 26,435,560 |
| Jan 20, 2026 | 9.77 | 9.85 | 9.56 | 9.61 | 9.61 | -2.04% | 32,920,300 |
| Jan 19, 2026 | 9.78 | 9.98 | 9.71 | 9.81 | 9.81 | -0.71% | 36,573,630 |
| Jan 16, 2026 | 9.51 | 9.94 | 9.49 | 9.88 | 9.88 | 1.23% | 52,515,530 |
| Jan 15, 2026 | 9.60 | 10.25 | 9.60 | 9.76 | 9.76 | 0.83% | 74,812,330 |
| Jan 14, 2026 | 9.12 | 10.00 | 9.06 | 9.68 | 9.68 | 6.02% | 63,796,830 |
| Jan 13, 2026 | 9.26 | 9.32 | 9.08 | 9.13 | 9.13 | -2.14% | 25,877,800 |
| Jan 12, 2026 | 9.18 | 9.39 | 9.14 | 9.33 | 9.33 | 1.97% | 30,436,880 |
| Jan 9, 2026 | 9.10 | 9.22 | 9.07 | 9.15 | 9.15 | 0.22% | 20,273,400 |
| Jan 8, 2026 | 9.10 | 9.15 | 9.06 | 9.13 | 9.13 | -0.44% | 16,338,740 |
| Jan 7, 2026 | 9.10 | 9.29 | 9.06 | 9.17 | 9.17 | 0.55% | 24,969,000 |
| Jan 6, 2026 | 9.08 | 9.13 | 9.02 | 9.12 | 9.12 | 0.44% | 18,946,690 |
| Jan 5, 2026 | 8.91 | 9.09 | 8.88 | 9.08 | 9.08 | 1.45% | 19,794,000 |
| Dec 31, 2025 | 8.96 | 8.98 | 8.85 | 8.95 | 8.95 | 0.11% | 13,523,300 |
| Dec 30, 2025 | 8.99 | 9.03 | 8.87 | 8.94 | 8.94 | -0.45% | 15,886,300 |
| Dec 29, 2025 | 9.18 | 9.18 | 8.94 | 8.98 | 8.98 | -1.97% | 24,183,860 |
| Dec 26, 2025 | 9.12 | 9.23 | 9.10 | 9.16 | 9.16 | -0.54% | 20,112,750 |
| Dec 25, 2025 | 9.23 | 9.30 | 9.08 | 9.21 | 9.21 | -0.11% | 24,111,400 |
| Dec 24, 2025 | 9.09 | 9.25 | 9.06 | 9.22 | 9.22 | 0.11% | 22,510,850 |
| Dec 23, 2025 | 9.68 | 9.69 | 9.16 | 9.21 | 9.21 | -5.34% | 47,120,980 |
| Dec 22, 2025 | 9.90 | 10.00 | 9.65 | 9.73 | 9.73 | -2.80% | 43,596,200 |
| Dec 19, 2025 | 9.98 | 10.15 | 9.75 | 10.01 | 10.01 | -0.79% | 48,864,000 |
| Dec 18, 2025 | 9.98 | 10.45 | 9.94 | 10.09 | 10.09 | -0.98% | 60,021,140 |
| Dec 17, 2025 | 9.85 | 10.28 | 9.65 | 10.19 | 10.19 | 4.19% | 74,042,660 |
| Dec 16, 2025 | 9.96 | 10.15 | 9.74 | 9.78 | 9.78 | 0.20% | 56,041,170 |
| Dec 15, 2025 | 10.10 | 10.54 | 9.75 | 9.76 | 9.76 | -1.31% | 78,251,950 |
| Dec 12, 2025 | 9.34 | 10.16 | 9.22 | 9.89 | 9.89 | 5.10% | 68,039,720 |
| Dec 11, 2025 | 9.60 | 9.66 | 9.35 | 9.41 | 9.41 | -2.08% | 30,398,550 |
| Dec 10, 2025 | 9.41 | 9.80 | 9.41 | 9.61 | 9.61 | 1.48% | 46,809,960 |
| Dec 9, 2025 | 9.31 | 9.55 | 9.16 | 9.47 | 9.47 | 1.28% | 40,754,370 |
| Dec 8, 2025 | 9.43 | 9.48 | 9.28 | 9.35 | 9.35 | -0.85% | 30,173,200 |
| Dec 5, 2025 | 9.26 | 9.55 | 9.17 | 9.43 | 9.43 | 2.61% | 35,990,484 |
| Dec 4, 2025 | 9.55 | 9.61 | 9.16 | 9.19 | 9.19 | -5.74% | 49,655,160 |