Xi'an Catering Co., Ltd. (SHE:000721)
China · Delayed Price · Currency is CNY 8.27
+0.28 (3.50%)
Apr 16, 2026, 3:04 PM CST
Xi'an Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 7.91 | 8.38 | 7.87 | 8.27 | 8.27 | 3.50% | 28,408,690 |
| Apr 15, 2026 | 7.79 | 8.24 | 7.74 | 7.99 | 7.99 | 2.70% | 23,242,600 |
| Apr 14, 2026 | 7.82 | 7.88 | 7.71 | 7.78 | 7.78 | -0.26% | 6,686,488 |
| Apr 13, 2026 | 7.74 | 7.81 | 7.71 | 7.80 | 7.80 | 0.26% | 4,157,673 |
| Apr 10, 2026 | 7.78 | 7.90 | 7.71 | 7.78 | 7.78 | 1.30% | 7,926,400 |
| Apr 9, 2026 | 7.84 | 7.85 | 7.68 | 7.68 | 7.68 | -2.66% | 7,724,124 |
| Apr 8, 2026 | 7.77 | 7.90 | 7.72 | 7.89 | 7.89 | 3.54% | 9,389,678 |
| Apr 7, 2026 | 7.64 | 7.64 | 7.47 | 7.62 | 7.62 | 1.46% | 5,115,400 |
| Apr 3, 2026 | 7.75 | 7.76 | 7.47 | 7.51 | 7.51 | -2.59% | 6,490,500 |
| Apr 2, 2026 | 7.88 | 7.91 | 7.67 | 7.71 | 7.71 | -2.53% | 8,052,803 |
| Apr 1, 2026 | 7.95 | 7.97 | 7.75 | 7.91 | 7.91 | 0.89% | 8,558,600 |
| Mar 31, 2026 | 7.90 | 8.04 | 7.82 | 7.84 | 7.84 | -0.88% | 7,215,800 |
| Mar 30, 2026 | 7.83 | 7.93 | 7.78 | 7.91 | 7.91 | -0.25% | 5,135,700 |
| Mar 27, 2026 | 7.75 | 7.93 | 7.71 | 7.93 | 7.93 | 1.15% | 6,167,600 |
| Mar 26, 2026 | 7.90 | 8.02 | 7.80 | 7.84 | 7.84 | -1.01% | 7,767,600 |
| Mar 25, 2026 | 7.70 | 7.93 | 7.70 | 7.92 | 7.92 | 2.86% | 9,750,404 |
| Mar 24, 2026 | 7.55 | 7.70 | 7.43 | 7.70 | 7.70 | 4.05% | 12,822,600 |
| Mar 23, 2026 | 7.90 | 7.91 | 7.36 | 7.40 | 7.40 | -7.27% | 15,868,700 |
| Mar 20, 2026 | 8.13 | 8.16 | 7.98 | 7.98 | 7.98 | -1.36% | 7,319,100 |
| Mar 19, 2026 | 8.23 | 8.25 | 8.07 | 8.09 | 8.09 | -1.94% | 7,339,620 |
| Mar 18, 2026 | 8.35 | 8.38 | 8.18 | 8.25 | 8.25 | -1.08% | 8,307,409 |
| Mar 17, 2026 | 8.42 | 8.50 | 8.34 | 8.34 | 8.34 | -0.83% | 10,454,200 |
| Mar 16, 2026 | 8.35 | 8.41 | 8.33 | 8.41 | 8.41 | 0.60% | 6,646,697 |
| Mar 13, 2026 | 8.41 | 8.49 | 8.35 | 8.36 | 8.36 | -0.36% | 9,762,604 |
| Mar 12, 2026 | 8.36 | 8.43 | 8.31 | 8.39 | 8.39 | 0.36% | 7,267,792 |
| Mar 11, 2026 | 8.43 | 8.43 | 8.31 | 8.36 | 8.36 | -0.71% | 6,081,100 |
| Mar 10, 2026 | 8.35 | 8.43 | 8.34 | 8.42 | 8.42 | 1.32% | 6,367,999 |
| Mar 9, 2026 | 8.36 | 8.43 | 8.24 | 8.31 | 8.31 | -1.42% | 8,741,700 |
| Mar 6, 2026 | 8.28 | 8.43 | 8.24 | 8.43 | 8.43 | 1.81% | 7,231,900 |
| Mar 5, 2026 | 8.30 | 8.37 | 8.25 | 8.28 | 8.28 | 0.49% | 6,708,597 |
| Mar 4, 2026 | 8.21 | 8.33 | 8.10 | 8.24 | 8.24 | -0.72% | 8,058,655 |
| Mar 3, 2026 | 8.44 | 8.54 | 8.30 | 8.30 | 8.30 | -1.54% | 11,367,190 |
| Mar 2, 2026 | 8.65 | 8.65 | 8.41 | 8.43 | 8.43 | -3.44% | 13,433,600 |
| Feb 27, 2026 | 8.73 | 8.77 | 8.69 | 8.73 | 8.73 | 0.46% | 7,313,000 |
| Feb 26, 2026 | 8.76 | 8.83 | 8.65 | 8.69 | 8.69 | -1.36% | 11,195,500 |
| Feb 25, 2026 | 8.71 | 8.83 | 8.68 | 8.81 | 8.81 | 1.03% | 9,205,604 |
| Feb 24, 2026 | 8.83 | 8.92 | 8.71 | 8.72 | 8.72 | -1.13% | 11,936,100 |
| 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 |