Xi'an Catering Co., Ltd. (SHE:000721)
China · Delayed Price · Currency is CNY 6.54
-0.14 (-2.10%)
Jun 2, 2026, 3:04 PM CST
Xi'an Catering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 7.43 | 7.47 | 7.40 | 7.45 | 7.45 | 0.27% | 5,748,484 |
| May 7, 2026 | 7.49 | 7.54 | 7.41 | 7.43 | 7.43 | -0.67% | 6,993,100 |
| May 6, 2026 | 7.61 | 7.63 | 7.45 | 7.48 | 7.48 | -1.45% | 8,541,812 |
| Apr 30, 2026 | 7.63 | 7.67 | 7.56 | 7.59 | 7.59 | -0.52% | 5,613,400 |
| Apr 29, 2026 | 7.57 | 7.70 | 7.57 | 7.63 | 7.63 | 0.79% | 6,544,300 |
| Apr 28, 2026 | 7.68 | 7.69 | 7.54 | 7.57 | 7.57 | -1.69% | 6,119,584 |
| Apr 27, 2026 | 7.59 | 7.71 | 7.36 | 7.70 | 7.70 | 1.05% | 10,729,600 |
| Apr 24, 2026 | 7.60 | 7.68 | 7.53 | 7.62 | 7.62 | -0.78% | 8,729,600 |
| Apr 23, 2026 | 7.81 | 7.85 | 7.68 | 7.68 | 7.68 | -1.66% | 8,417,302 |
| Apr 22, 2026 | 7.93 | 7.93 | 7.80 | 7.81 | 7.81 | -2.13% | 8,900,500 |
| Apr 21, 2026 | 8.05 | 8.12 | 7.94 | 7.98 | 7.98 | -0.99% | 8,703,900 |
| Apr 20, 2026 | 8.05 | 8.10 | 7.92 | 8.06 | 8.06 | -0.37% | 11,643,190 |
| Apr 17, 2026 | 8.18 | 8.19 | 8.03 | 8.09 | 8.09 | -2.18% | 14,934,300 |
| 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 |