Xi'an Catering Co., Ltd. (SHE:000721)
China · Delayed Price · Currency is CNY 5.87
0.00 (0.00%)
Jul 20, 2026, 3:04 PM CST
Xi'an Catering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.83 | 6.00 | 5.80 | 5.87 | 5.87 | - | 11,238,800 |
| Jul 17, 2026 | 6.00 | 6.10 | 5.84 | 5.87 | 5.87 | -1.68% | 13,275,400 |
| Jul 16, 2026 | 5.75 | 6.02 | 5.73 | 5.97 | 5.97 | 3.83% | 16,361,565 |
| Jul 15, 2026 | 5.60 | 5.85 | 5.57 | 5.75 | 5.75 | 1.95% | 12,723,200 |
| Jul 14, 2026 | 5.49 | 5.65 | 5.39 | 5.64 | 5.64 | 2.73% | 9,232,200 |
| Jul 13, 2026 | 5.58 | 5.64 | 5.44 | 5.49 | 5.49 | -1.96% | 8,952,300 |
| Jul 10, 2026 | 5.43 | 5.71 | 5.34 | 5.60 | 5.60 | 2.56% | 14,580,089 |
| Jul 9, 2026 | 5.46 | 5.55 | 5.35 | 5.46 | 5.46 | -0.55% | 7,872,400 |
| Jul 8, 2026 | 5.53 | 5.60 | 5.42 | 5.49 | 5.49 | 0.55% | 9,875,400 |
| Jul 7, 2026 | 5.63 | 5.64 | 5.45 | 5.46 | 5.46 | -3.02% | 6,086,600 |
| Jul 6, 2026 | 5.68 | 5.79 | 5.63 | 5.63 | 5.63 | -0.88% | 7,370,300 |
| Jul 3, 2026 | 5.65 | 5.70 | 5.58 | 5.68 | 5.68 | 1.07% | 6,819,800 |
| Jul 2, 2026 | 5.62 | 5.79 | 5.57 | 5.62 | 5.62 | -0.35% | 8,913,102 |
| Jul 1, 2026 | 5.43 | 5.72 | 5.40 | 5.64 | 5.64 | 3.68% | 11,661,400 |
| Jun 30, 2026 | 5.50 | 5.58 | 5.38 | 5.44 | 5.44 | -1.45% | 8,505,900 |
| Jun 29, 2026 | 5.56 | 5.60 | 5.40 | 5.52 | 5.52 | -0.54% | 8,715,400 |
| Jun 26, 2026 | 5.83 | 5.86 | 5.54 | 5.55 | 5.55 | -5.29% | 11,964,050 |
| Jun 25, 2026 | 5.96 | 6.14 | 5.77 | 5.86 | 5.86 | -2.66% | 14,466,100 |
| Jun 24, 2026 | 6.16 | 6.26 | 5.96 | 6.02 | 6.02 | -3.99% | 20,139,600 |
| Jun 23, 2026 | 5.82 | 6.40 | 5.71 | 6.27 | 6.27 | 7.73% | 25,816,280 |
| Jun 22, 2026 | 5.85 | 5.85 | 5.60 | 5.82 | 5.82 | -0.51% | 8,789,440 |
| Jun 18, 2026 | 5.82 | 5.92 | 5.70 | 5.85 | 5.85 | -0.17% | 6,622,800 |
| Jun 17, 2026 | 6.07 | 6.09 | 5.84 | 5.86 | 5.86 | -3.46% | 8,863,900 |
| Jun 16, 2026 | 6.11 | 6.12 | 5.99 | 6.07 | 6.07 | -0.65% | 5,643,800 |
| Jun 15, 2026 | 6.14 | 6.30 | 6.05 | 6.11 | 6.11 | -0.33% | 9,087,802 |
| Jun 12, 2026 | 5.98 | 6.16 | 5.93 | 6.13 | 6.13 | 3.37% | 10,871,650 |
| Jun 11, 2026 | 6.05 | 6.09 | 5.88 | 5.93 | 5.93 | -2.15% | 9,289,489 |
| Jun 10, 2026 | 6.09 | 6.16 | 5.97 | 6.06 | 6.06 | -0.82% | 8,909,700 |
| Jun 9, 2026 | 6.22 | 6.26 | 6.06 | 6.11 | 6.11 | -1.93% | 8,022,410 |
| Jun 8, 2026 | 6.27 | 6.45 | 6.15 | 6.23 | 6.23 | -1.89% | 10,050,010 |
| Jun 5, 2026 | 6.27 | 6.48 | 6.23 | 6.35 | 6.35 | 1.28% | 9,270,210 |
| Jun 4, 2026 | 6.41 | 6.47 | 6.20 | 6.27 | 6.27 | -2.34% | 8,371,700 |
| Jun 3, 2026 | 6.55 | 6.55 | 6.37 | 6.42 | 6.42 | -1.83% | 7,075,200 |
| Jun 2, 2026 | 6.65 | 6.67 | 6.43 | 6.54 | 6.54 | -2.10% | 10,802,010 |
| Jun 1, 2026 | 6.51 | 6.70 | 6.43 | 6.68 | 6.68 | 2.61% | 12,693,700 |
| May 29, 2026 | 6.38 | 6.60 | 6.38 | 6.51 | 6.51 | 2.04% | 14,459,800 |
| May 28, 2026 | 6.54 | 6.54 | 6.30 | 6.38 | 6.38 | -2.60% | 10,904,910 |
| May 27, 2026 | 6.51 | 6.75 | 6.35 | 6.55 | 6.55 | 0.61% | 14,980,600 |
| May 26, 2026 | 6.48 | 6.54 | 6.39 | 6.51 | 6.51 | 0.31% | 7,631,528 |
| May 25, 2026 | 6.41 | 6.50 | 6.40 | 6.49 | 6.49 | 1.41% | 6,074,800 |
| May 22, 2026 | 6.54 | 6.55 | 6.32 | 6.40 | 6.40 | -1.39% | 8,558,800 |
| May 21, 2026 | 6.54 | 6.68 | 6.47 | 6.49 | 6.49 | -0.46% | 10,504,300 |
| May 20, 2026 | 6.62 | 6.62 | 6.44 | 6.52 | 6.52 | -1.66% | 9,040,900 |
| May 19, 2026 | 6.68 | 6.72 | 6.51 | 6.63 | 6.63 | -0.75% | 11,194,400 |
| May 18, 2026 | 6.90 | 6.90 | 6.64 | 6.68 | 6.68 | -3.19% | 12,212,800 |
| May 15, 2026 | 7.02 | 7.04 | 6.85 | 6.90 | 6.90 | -1.43% | 7,713,364 |
| May 14, 2026 | 7.20 | 7.21 | 6.96 | 7.00 | 7.00 | -2.51% | 9,265,800 |
| May 13, 2026 | 7.16 | 7.20 | 7.08 | 7.18 | 7.18 | 0.56% | 6,377,216 |
| May 12, 2026 | 7.30 | 7.40 | 7.10 | 7.14 | 7.14 | -2.72% | 10,794,500 |
| May 11, 2026 | 7.46 | 7.46 | 7.31 | 7.34 | 7.34 | -1.48% | 9,979,300 |