Xi'an Global Printing Co., Ltd. (SHE:002799)
China · Delayed Price · Currency is CNY 9.18
+0.36 (4.08%)
At close: Mar 6, 2026
Xi'an Global Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.81 | 9.21 | 8.74 | 9.18 | 9.18 | 4.08% | 8,978,473 |
| Mar 5, 2026 | 8.78 | 8.96 | 8.76 | 8.82 | 8.82 | 1.85% | 5,961,100 |
| Mar 4, 2026 | 8.61 | 8.75 | 8.51 | 8.66 | 8.66 | -0.46% | 7,039,055 |
| Mar 3, 2026 | 9.09 | 9.16 | 8.67 | 8.70 | 8.70 | -4.08% | 10,003,400 |
| Mar 2, 2026 | 9.41 | 9.49 | 9.02 | 9.07 | 9.07 | -5.42% | 12,780,640 |
| Feb 27, 2026 | 9.51 | 9.66 | 9.46 | 9.59 | 9.59 | 0.63% | 7,662,588 |
| Feb 26, 2026 | 9.76 | 9.77 | 9.46 | 9.53 | 9.53 | -1.45% | 13,526,310 |
| Feb 25, 2026 | 9.45 | 10.14 | 9.40 | 9.67 | 9.67 | 2.55% | 20,969,470 |
| Feb 24, 2026 | 9.55 | 9.60 | 9.30 | 9.43 | 9.43 | -0.53% | 7,374,200 |
| Feb 13, 2026 | 9.50 | 9.66 | 9.46 | 9.48 | 9.48 | -0.32% | 8,954,380 |
| Feb 12, 2026 | 9.69 | 9.75 | 9.45 | 9.51 | 9.51 | -2.46% | 12,020,000 |
| Feb 11, 2026 | 9.84 | 10.00 | 9.65 | 9.75 | 9.75 | -1.42% | 12,370,480 |
| Feb 10, 2026 | 9.83 | 10.08 | 9.72 | 9.89 | 9.89 | 0.61% | 13,507,310 |
| Feb 9, 2026 | 9.67 | 9.83 | 9.61 | 9.83 | 9.83 | 2.82% | 11,655,590 |
| Feb 6, 2026 | 9.54 | 9.73 | 9.46 | 9.56 | 9.56 | -1.04% | 10,985,020 |
| Feb 5, 2026 | 9.49 | 9.77 | 9.42 | 9.66 | 9.66 | 1.47% | 19,193,530 |
| Feb 4, 2026 | 9.52 | 9.56 | 9.33 | 9.52 | 9.52 | -0.42% | 12,003,784 |
| Feb 3, 2026 | 9.42 | 9.63 | 9.42 | 9.56 | 9.56 | 1.70% | 13,050,984 |
| Feb 2, 2026 | 9.36 | 10.00 | 9.28 | 9.40 | 9.40 | -0.53% | 17,006,260 |
| Jan 30, 2026 | 9.25 | 9.46 | 9.21 | 9.45 | 9.45 | 1.39% | 12,143,680 |
| Jan 29, 2026 | 9.10 | 9.61 | 9.05 | 9.32 | 9.32 | 0.76% | 14,968,300 |
| Jan 28, 2026 | 9.31 | 9.42 | 9.11 | 9.25 | 9.25 | -0.86% | 9,441,424 |
| Jan 27, 2026 | 9.24 | 9.45 | 9.08 | 9.33 | 9.33 | 0.65% | 9,398,256 |
| Jan 26, 2026 | 9.46 | 9.49 | 9.15 | 9.27 | 9.27 | -1.90% | 12,869,000 |
| 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 |