Xi'an Global Printing Co., Ltd. (SHE:002799)
China · Delayed Price · Currency is CNY 6.40
+0.17 (2.73%)
Jul 31, 2026, 3:04 PM CST
Xi'an Global Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 6.25 | 6.43 | 6.25 | 6.40 | 6.40 | 2.73% | 5,246,158 |
| Jul 30, 2026 | 6.24 | 6.37 | 6.16 | 6.23 | 6.23 | -0.32% | 4,748,244 |
| Jul 29, 2026 | 6.19 | 6.31 | 6.16 | 6.25 | 6.25 | 1.30% | 4,809,200 |
| Jul 28, 2026 | 6.02 | 6.22 | 6.01 | 6.17 | 6.17 | 1.98% | 4,583,876 |
| Jul 27, 2026 | 5.87 | 6.07 | 5.84 | 6.05 | 6.05 | 2.89% | 5,096,880 |
| Jul 24, 2026 | 5.97 | 5.99 | 5.82 | 5.88 | 5.88 | -1.51% | 4,827,768 |
| Jul 23, 2026 | 5.76 | 6.01 | 5.76 | 5.97 | 5.97 | 2.58% | 5,464,900 |
| Jul 22, 2026 | 5.85 | 6.00 | 5.77 | 5.82 | 5.82 | -1.52% | 5,945,900 |
| Jul 21, 2026 | 5.97 | 5.99 | 5.67 | 5.91 | 5.91 | -1.99% | 8,848,300 |
| Jul 20, 2026 | 6.20 | 6.33 | 5.92 | 6.03 | 6.03 | -3.05% | 9,043,308 |
| Jul 17, 2026 | 6.46 | 6.51 | 6.10 | 6.22 | 6.22 | -2.66% | 6,294,460 |
| Jul 16, 2026 | 6.25 | 6.48 | 6.15 | 6.39 | 6.39 | 1.91% | 5,256,184 |
| Jul 15, 2026 | 6.11 | 6.32 | 6.05 | 6.27 | 6.27 | 2.45% | 5,057,300 |
| Jul 14, 2026 | 5.91 | 6.16 | 5.85 | 6.12 | 6.12 | 3.55% | 6,699,000 |
| Jul 13, 2026 | 6.09 | 6.14 | 5.90 | 5.91 | 5.91 | -2.96% | 4,468,700 |
| Jul 10, 2026 | 5.92 | 6.20 | 5.84 | 6.09 | 6.09 | 2.35% | 5,206,200 |
| Jul 9, 2026 | 5.91 | 6.08 | 5.82 | 5.95 | 5.95 | -1.00% | 4,052,700 |
| Jul 8, 2026 | 6.01 | 6.05 | 5.88 | 6.01 | 6.01 | -0.17% | 4,268,292 |
| Jul 7, 2026 | 6.18 | 6.23 | 5.98 | 6.02 | 6.02 | -2.90% | 4,632,888 |
| Jul 6, 2026 | 6.28 | 6.40 | 6.18 | 6.20 | 6.20 | -0.48% | 4,551,648 |
| Jul 3, 2026 | 6.18 | 6.28 | 6.12 | 6.23 | 6.23 | 1.80% | 5,849,300 |
| Jul 2, 2026 | 6.17 | 6.34 | 6.11 | 6.12 | 6.12 | -1.29% | 7,397,952 |
| Jul 1, 2026 | 6.00 | 6.31 | 5.96 | 6.20 | 6.20 | 2.48% | 5,865,128 |
| Jun 30, 2026 | 6.10 | 6.20 | 5.95 | 6.05 | 6.05 | -0.82% | 5,356,588 |
| Jun 29, 2026 | 6.19 | 6.19 | 5.81 | 6.10 | 6.10 | -0.97% | 7,309,988 |
| Jun 26, 2026 | 6.18 | 6.22 | 6.00 | 6.16 | 6.16 | -0.81% | 5,623,253 |
| Jun 25, 2026 | 6.37 | 6.38 | 6.12 | 6.21 | 6.21 | -2.36% | 6,044,984 |
| Jun 24, 2026 | 6.63 | 6.70 | 6.33 | 6.36 | 6.36 | -3.64% | 7,508,660 |
| Jun 23, 2026 | 6.57 | 6.76 | 6.54 | 6.60 | 6.60 | -0.15% | 6,042,532 |
| Jun 22, 2026 | 6.51 | 6.64 | 6.28 | 6.61 | 6.61 | 0.15% | 7,188,608 |
| Jun 18, 2026 | 6.65 | 6.68 | 6.50 | 6.60 | 6.60 | -0.45% | 5,855,600 |
| Jun 17, 2026 | 6.76 | 6.80 | 6.54 | 6.63 | 6.63 | -1.92% | 5,491,440 |
| Jun 16, 2026 | 6.78 | 6.86 | 6.61 | 6.76 | 6.76 | -0.29% | 5,839,160 |
| Jun 15, 2026 | 6.96 | 7.17 | 6.72 | 6.78 | 6.78 | -2.16% | 6,041,608 |
| Jun 12, 2026 | 6.92 | 7.05 | 6.76 | 6.93 | 6.93 | 0.29% | 5,878,504 |
| Jun 11, 2026 | 6.94 | 6.98 | 6.76 | 6.91 | 6.91 | -0.86% | 5,150,434 |
| Jun 10, 2026 | 7.01 | 7.09 | 6.79 | 6.97 | 6.97 | -1.13% | 4,896,004 |
| Jun 9, 2026 | 7.09 | 7.18 | 6.96 | 7.05 | 7.05 | 0.14% | 4,692,348 |
| Jun 8, 2026 | 7.12 | 7.26 | 6.90 | 7.04 | 7.04 | -2.90% | 5,633,540 |
| Jun 5, 2026 | 7.11 | 7.33 | 7.00 | 7.25 | 7.25 | 1.97% | 4,816,896 |
| Jun 4, 2026 | 7.25 | 7.30 | 7.03 | 7.11 | 7.11 | -2.60% | 4,415,960 |
| Jun 3, 2026 | 7.45 | 7.47 | 7.18 | 7.30 | 7.30 | -2.14% | 4,275,916 |
| Jun 2, 2026 | 7.70 | 7.77 | 7.37 | 7.46 | 7.46 | -3.74% | 5,476,900 |
| Jun 1, 2026 | 7.40 | 7.80 | 7.33 | 7.75 | 7.75 | 4.17% | 6,729,304 |
| May 29, 2026 | 7.69 | 7.70 | 7.40 | 7.44 | 7.44 | -2.75% | 5,876,177 |
| May 28, 2026 | 7.56 | 7.72 | 7.42 | 7.65 | 7.65 | 0.92% | 6,305,252 |
| May 27, 2026 | 7.71 | 7.77 | 7.42 | 7.58 | 7.58 | -1.69% | 6,477,953 |
| May 26, 2026 | 8.04 | 8.04 | 7.65 | 7.71 | 7.71 | -4.46% | 7,705,700 |
| May 25, 2026 | 8.36 | 8.48 | 7.95 | 8.07 | 8.07 | -3.47% | 7,382,440 |
| May 22, 2026 | 8.38 | 8.43 | 8.15 | 8.36 | 8.36 | 0.72% | 5,261,964 |