Xi'an Catering Co., Ltd. (SHE:000721)
China · Delayed Price · Currency is CNY 7.46
+0.23 (3.18%)
Sep 7, 2026, 11:54 AM CST
Xi'an Catering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.06 | 7.37 | 6.90 | 7.23 | 7.23 | 2.12% | 39,734,430 |
| Sep 3, 2026 | 7.34 | 7.59 | 7.03 | 7.08 | 7.08 | -3.01% | 43,118,300 |
| Sep 2, 2026 | 7.53 | 7.55 | 7.21 | 7.30 | 7.30 | -3.82% | 62,532,804 |
| Sep 1, 2026 | 6.95 | 7.59 | 6.91 | 7.59 | 7.59 | 10.00% | 55,296,700 |
| Aug 31, 2026 | 6.99 | 7.04 | 6.83 | 6.90 | 6.90 | -0.72% | 15,071,830 |
| Aug 28, 2026 | 6.90 | 7.00 | 6.83 | 6.95 | 6.95 | 1.02% | 18,460,500 |
| Aug 27, 2026 | 6.90 | 6.97 | 6.75 | 6.88 | 6.88 | -1.29% | 29,079,300 |
| Aug 26, 2026 | 6.75 | 7.36 | 6.64 | 6.97 | 6.97 | 4.19% | 46,540,832 |
| Aug 25, 2026 | 6.37 | 6.71 | 6.37 | 6.69 | 6.69 | 4.53% | 18,292,669 |
| Aug 24, 2026 | 6.42 | 6.50 | 6.35 | 6.40 | 6.40 | -0.31% | 8,459,700 |
| Aug 21, 2026 | 6.47 | 6.57 | 6.37 | 6.42 | 6.42 | -2.28% | 10,371,131 |
| Aug 20, 2026 | 6.52 | 6.60 | 6.39 | 6.57 | 6.57 | 1.23% | 14,838,500 |
| Aug 19, 2026 | 6.62 | 6.64 | 6.40 | 6.49 | 6.49 | -2.41% | 13,701,000 |
| Aug 18, 2026 | 6.57 | 6.65 | 6.53 | 6.65 | 6.65 | 1.22% | 10,007,000 |
| Aug 17, 2026 | 6.52 | 6.63 | 6.49 | 6.57 | 6.57 | -0.15% | 7,779,300 |
| Aug 14, 2026 | 6.64 | 6.67 | 6.49 | 6.58 | 6.58 | -0.90% | 11,158,489 |
| Aug 13, 2026 | 6.79 | 6.80 | 6.64 | 6.64 | 6.64 | -2.21% | 11,425,389 |
| Aug 12, 2026 | 6.68 | 6.85 | 6.62 | 6.79 | 6.79 | 1.49% | 15,483,918 |
| Aug 11, 2026 | 6.70 | 6.76 | 6.62 | 6.69 | 6.69 | -0.89% | 15,005,600 |
| Aug 10, 2026 | 6.48 | 6.79 | 6.42 | 6.75 | 6.75 | 4.33% | 22,931,500 |
| Aug 7, 2026 | 6.55 | 6.61 | 6.36 | 6.47 | 6.47 | -2.27% | 14,558,281 |
| Aug 6, 2026 | 6.57 | 6.65 | 6.49 | 6.62 | 6.62 | 0.91% | 17,704,940 |
| Aug 5, 2026 | 6.55 | 6.65 | 6.47 | 6.56 | 6.56 | 0.61% | 19,893,500 |
| Aug 4, 2026 | 6.56 | 6.63 | 6.50 | 6.52 | 6.52 | -0.91% | 21,740,800 |
| Aug 3, 2026 | 6.57 | 6.60 | 6.45 | 6.58 | 6.58 | -1.05% | 24,198,620 |
| Jul 31, 2026 | 6.41 | 6.71 | 6.31 | 6.65 | 6.65 | -2.35% | 47,005,900 |
| Jul 30, 2026 | 6.20 | 6.81 | 6.20 | 6.81 | 6.81 | 10.02% | 29,142,200 |
| Jul 29, 2026 | 6.13 | 6.30 | 6.08 | 6.19 | 6.19 | 0.98% | 21,578,000 |
| Jul 28, 2026 | 5.82 | 6.28 | 5.80 | 6.13 | 6.13 | 4.43% | 22,536,300 |
| Jul 27, 2026 | 5.55 | 6.05 | 5.55 | 5.87 | 5.87 | 5.58% | 15,501,700 |
| Jul 24, 2026 | 5.75 | 5.81 | 5.56 | 5.56 | 5.56 | -3.97% | 7,245,600 |
| Jul 23, 2026 | 5.71 | 5.81 | 5.67 | 5.79 | 5.79 | 1.40% | 6,436,200 |
| Jul 22, 2026 | 5.75 | 5.80 | 5.67 | 5.71 | 5.71 | -0.87% | 6,998,140 |
| Jul 21, 2026 | 5.89 | 5.89 | 5.70 | 5.76 | 5.76 | -1.87% | 10,803,100 |
| 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 |