Xi'an Global Printing Co., Ltd. (SHE:002799)
China · Delayed Price · Currency is CNY 9.45
+0.07 (0.75%)
At close: Jan 23, 2026
Xi'an Global Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9.32 | 9.63 | 9.28 | 9.45 | 9.45 | 0.75% | 18,838,248 |
| Jan 22, 2026 | 9.58 | 9.58 | 9.16 | 9.38 | 9.38 | -3.00% | 28,992,610 |
| Jan 21, 2026 | 8.79 | 9.67 | 8.71 | 9.67 | 9.67 | 10.01% | 15,890,700 |
| Jan 20, 2026 | 8.86 | 8.93 | 8.69 | 8.79 | 8.79 | -0.68% | 10,329,520 |
| Jan 19, 2026 | 8.55 | 8.89 | 8.50 | 8.85 | 8.85 | 3.51% | 15,402,890 |
| Jan 16, 2026 | 9.50 | 9.61 | 8.55 | 8.55 | 8.55 | -10.00% | 23,408,820 |
| Jan 15, 2026 | 9.60 | 9.68 | 9.43 | 9.50 | 9.50 | -2.46% | 11,914,100 |
| Jan 14, 2026 | 9.58 | 9.95 | 9.49 | 9.74 | 9.74 | 0.62% | 14,497,490 |
| Jan 13, 2026 | 9.70 | 10.05 | 9.47 | 9.68 | 9.68 | -0.10% | 20,180,322 |
| Jan 12, 2026 | 9.39 | 9.84 | 9.26 | 9.69 | 9.69 | 3.42% | 23,069,452 |
| Jan 9, 2026 | 8.96 | 9.45 | 8.86 | 9.37 | 9.37 | 4.58% | 20,910,196 |
| Jan 8, 2026 | 8.73 | 9.11 | 8.67 | 8.96 | 8.96 | 2.52% | 13,621,620 |
| Jan 7, 2026 | 8.75 | 8.87 | 8.64 | 8.74 | 8.74 | -0.23% | 8,794,732 |
| Jan 6, 2026 | 8.76 | 8.84 | 8.62 | 8.76 | 8.76 | -0.34% | 8,279,382 |
| Jan 5, 2026 | 8.53 | 8.88 | 8.51 | 8.79 | 8.79 | 3.05% | 10,494,420 |
| Dec 31, 2025 | 8.51 | 8.60 | 8.37 | 8.53 | 8.53 | 1.55% | 8,999,604 |
| Dec 30, 2025 | 8.47 | 8.80 | 8.33 | 8.40 | 8.40 | -1.29% | 9,271,208 |
| Dec 29, 2025 | 8.74 | 8.75 | 8.43 | 8.51 | 8.51 | -2.63% | 8,875,580 |
| Dec 26, 2025 | 8.84 | 8.86 | 8.71 | 8.74 | 8.74 | -1.58% | 7,876,200 |
| Dec 25, 2025 | 8.64 | 8.98 | 8.61 | 8.88 | 8.88 | 2.66% | 10,645,620 |
| Dec 24, 2025 | 8.57 | 8.69 | 8.51 | 8.65 | 8.65 | 0.93% | 7,462,180 |
| Dec 23, 2025 | 8.62 | 8.86 | 8.52 | 8.57 | 8.57 | -0.58% | 9,362,092 |
| Dec 22, 2025 | 8.71 | 8.75 | 8.61 | 8.62 | 8.62 | -1.03% | 6,986,100 |
| Dec 19, 2025 | 8.63 | 8.74 | 8.50 | 8.71 | 8.71 | 1.52% | 8,347,100 |
| Dec 18, 2025 | 8.45 | 8.73 | 8.35 | 8.58 | 8.58 | 0.82% | 7,624,792 |
| Dec 17, 2025 | 8.59 | 8.61 | 8.34 | 8.51 | 8.51 | -1.50% | 9,926,752 |
| Dec 16, 2025 | 8.73 | 8.88 | 8.58 | 8.64 | 8.64 | -1.37% | 10,747,050 |
| Dec 15, 2025 | 8.43 | 9.25 | 8.29 | 8.76 | 8.76 | 3.91% | 20,172,660 |
| Dec 12, 2025 | 8.68 | 8.77 | 8.42 | 8.43 | 8.43 | -2.66% | 8,544,888 |
| Dec 11, 2025 | 9.06 | 9.09 | 8.65 | 8.66 | 8.66 | -3.78% | 11,316,250 |
| Dec 10, 2025 | 9.17 | 9.28 | 9.00 | 9.00 | 9.00 | -2.07% | 10,445,200 |
| Dec 9, 2025 | 9.15 | 9.42 | 9.09 | 9.19 | 9.19 | 0.55% | 11,801,510 |
| Dec 8, 2025 | 9.18 | 9.28 | 9.08 | 9.14 | 9.14 | -0.33% | 11,532,000 |
| Dec 5, 2025 | 8.81 | 9.23 | 8.72 | 9.17 | 9.17 | 2.57% | 18,323,340 |
| Dec 4, 2025 | 9.16 | 9.56 | 8.90 | 8.94 | 8.94 | -3.14% | 20,148,760 |
| Dec 3, 2025 | 9.29 | 9.43 | 9.15 | 9.23 | 9.23 | -1.60% | 20,509,920 |
| Dec 2, 2025 | 9.14 | 10.03 | 8.94 | 9.38 | 9.38 | 2.85% | 34,880,000 |
| Dec 1, 2025 | 9.14 | 9.22 | 9.05 | 9.12 | 9.12 | -0.65% | 12,845,560 |
| Nov 28, 2025 | 9.26 | 9.34 | 9.08 | 9.18 | 9.18 | -0.65% | 17,584,450 |
| Nov 27, 2025 | 9.05 | 9.53 | 8.93 | 9.24 | 9.24 | 1.65% | 29,113,882 |
| Nov 26, 2025 | 9.22 | 9.42 | 9.02 | 9.09 | 9.09 | -1.30% | 32,118,910 |
| Nov 25, 2025 | 8.86 | 9.68 | 8.76 | 9.21 | 9.21 | 4.66% | 44,008,160 |
| Nov 24, 2025 | 8.69 | 8.85 | 8.57 | 8.80 | 8.80 | 3.29% | 11,790,160 |
| Nov 21, 2025 | 8.70 | 8.96 | 8.48 | 8.52 | 8.52 | -4.48% | 16,757,980 |
| Nov 20, 2025 | 9.01 | 9.15 | 8.86 | 8.92 | 8.92 | -0.89% | 16,819,813 |
| Nov 19, 2025 | 9.16 | 9.28 | 8.89 | 9.00 | 9.00 | -0.33% | 21,011,280 |
| Nov 18, 2025 | 9.01 | 9.47 | 8.79 | 9.03 | 9.03 | 0.56% | 25,140,420 |
| Nov 17, 2025 | 8.76 | 8.99 | 8.72 | 8.98 | 8.98 | 2.28% | 10,104,710 |
| Nov 14, 2025 | 8.79 | 8.88 | 8.75 | 8.78 | 8.78 | -0.45% | 5,224,440 |
| Nov 13, 2025 | 8.74 | 8.82 | 8.68 | 8.82 | 8.82 | 1.03% | 5,585,577 |