Xi'an Catering Co., Ltd. (SHE:000721)
China · Delayed Price · Currency is CNY 6.01
-0.09 (-1.48%)
Oct 8, 2026, 3:04 PM CST
Xi'an Catering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.06 | 6.12 | 5.96 | 6.10 | 6.10 | 0.66% | 11,210,302 |
| Sep 29, 2026 | 6.06 | 6.14 | 6.04 | 6.06 | 6.06 | - | 7,096,100 |
| Sep 28, 2026 | 6.10 | 6.14 | 6.01 | 6.06 | 6.06 | -1.14% | 8,686,104 |
| Sep 24, 2026 | 6.23 | 6.27 | 6.08 | 6.13 | 6.13 | -2.23% | 14,165,999 |
| Sep 23, 2026 | 6.28 | 6.46 | 6.22 | 6.27 | 6.27 | -0.63% | 19,264,500 |
| Sep 22, 2026 | 6.40 | 6.42 | 6.21 | 6.31 | 6.31 | -2.62% | 21,004,800 |
| Sep 21, 2026 | 6.18 | 6.58 | 6.10 | 6.48 | 6.48 | 4.85% | 27,409,639 |
| Sep 18, 2026 | 6.08 | 6.47 | 6.00 | 6.18 | 6.18 | 1.64% | 24,147,000 |
| Sep 17, 2026 | 6.08 | 6.18 | 5.92 | 6.08 | 6.08 | 2.01% | 21,330,200 |
| Sep 16, 2026 | 6.00 | 6.09 | 5.86 | 5.96 | 5.96 | -1.32% | 17,360,100 |
| Sep 15, 2026 | 6.68 | 6.70 | 6.01 | 6.04 | 6.04 | -8.76% | 35,000,432 |
| Sep 14, 2026 | 6.89 | 7.28 | 6.60 | 6.62 | 6.62 | -5.43% | 32,485,870 |
| Sep 11, 2026 | 7.30 | 7.49 | 6.92 | 7.00 | 7.00 | -5.79% | 37,227,800 |
| Sep 10, 2026 | 7.58 | 7.68 | 7.35 | 7.43 | 7.43 | -1.85% | 38,249,300 |
| Sep 9, 2026 | 7.65 | 7.65 | 7.31 | 7.57 | 7.57 | -1.56% | 38,239,118 |
| Sep 8, 2026 | 7.43 | 7.73 | 7.43 | 7.69 | 7.69 | 1.32% | 51,485,931 |
| Sep 7, 2026 | 7.19 | 7.60 | 7.18 | 7.59 | 7.59 | 4.98% | 52,079,140 |
| 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 |