Xi'an Global Printing Co., Ltd. (SHE:002799)
China · Delayed Price · Currency is CNY 7.65
+0.07 (0.92%)
May 28, 2026, 3:04 PM CST
Xi'an Global Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.38 | 8.38 | 7.42 | 7.66 | - | 1.06% | 4,885,900 |
| 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 |
| May 21, 2026 | 8.60 | 8.79 | 8.20 | 8.30 | 8.30 | -3.15% | 5,875,260 |
| May 20, 2026 | 8.70 | 8.70 | 8.53 | 8.57 | 8.57 | -1.49% | 4,118,356 |
| May 19, 2026 | 8.76 | 8.85 | 8.59 | 8.70 | 8.70 | -0.34% | 4,442,952 |
| May 18, 2026 | 8.68 | 8.76 | 8.53 | 8.73 | 8.73 | -0.46% | 6,053,660 |
| May 15, 2026 | 8.61 | 9.00 | 8.57 | 8.77 | 8.77 | 1.86% | 7,239,588 |
| May 14, 2026 | 8.67 | 8.80 | 8.60 | 8.61 | 8.61 | -0.69% | 4,561,005 |
| May 13, 2026 | 8.67 | 8.75 | 8.61 | 8.67 | 8.67 | 0.12% | 4,088,940 |
| May 12, 2026 | 8.90 | 8.98 | 8.59 | 8.66 | 8.66 | -2.48% | 5,583,246 |
| May 11, 2026 | 8.80 | 8.90 | 8.71 | 8.88 | 8.88 | 1.14% | 5,654,100 |
| May 8, 2026 | 8.66 | 8.79 | 8.64 | 8.78 | 8.78 | 1.15% | 4,022,500 |
| May 7, 2026 | 8.69 | 8.78 | 8.61 | 8.68 | 8.68 | -0.12% | 5,348,880 |
| May 6, 2026 | 8.71 | 8.74 | 8.61 | 8.69 | 8.69 | 0.58% | 5,231,788 |
| Apr 30, 2026 | 8.48 | 8.71 | 8.47 | 8.64 | 8.64 | 1.41% | 5,162,160 |
| Apr 29, 2026 | 8.37 | 8.60 | 8.37 | 8.52 | 8.52 | 0.71% | 4,264,857 |
| Apr 28, 2026 | 8.48 | 8.56 | 8.35 | 8.46 | 8.46 | -0.82% | 6,496,024 |
| Apr 27, 2026 | 8.35 | 8.57 | 8.08 | 8.53 | 8.53 | 1.67% | 9,890,720 |
| Apr 24, 2026 | 8.12 | 8.42 | 8.03 | 8.39 | 8.39 | 6.07% | 15,920,600 |
| Apr 23, 2026 | 8.00 | 8.02 | 7.86 | 7.91 | 7.91 | -1.37% | 6,098,708 |
| Apr 22, 2026 | 8.11 | 8.12 | 7.98 | 8.02 | 8.02 | -1.23% | 4,031,784 |
| Apr 21, 2026 | 8.25 | 8.25 | 8.06 | 8.12 | 8.12 | -1.58% | 4,647,460 |
| Apr 20, 2026 | 8.26 | 8.44 | 8.12 | 8.25 | 8.25 | 1.73% | 5,378,240 |
| Apr 17, 2026 | 8.21 | 8.28 | 8.03 | 8.11 | 8.11 | -1.70% | 4,509,900 |
| Apr 16, 2026 | 8.08 | 8.29 | 8.02 | 8.25 | 8.25 | 2.48% | 5,788,568 |
| Apr 15, 2026 | 8.23 | 8.24 | 8.03 | 8.05 | 8.05 | -2.19% | 5,338,000 |
| Apr 14, 2026 | 8.25 | 8.40 | 8.07 | 8.23 | 8.23 | 0.37% | 4,837,900 |
| Apr 13, 2026 | 8.24 | 8.28 | 8.12 | 8.20 | 8.20 | -0.61% | 3,736,336 |
| Apr 10, 2026 | 8.33 | 8.45 | 8.21 | 8.25 | 8.25 | 0.12% | 3,645,172 |
| Apr 9, 2026 | 8.45 | 8.56 | 8.22 | 8.24 | 8.24 | -3.51% | 4,592,256 |
| Apr 8, 2026 | 8.42 | 8.59 | 8.33 | 8.54 | 8.54 | 3.64% | 4,687,200 |
| Apr 7, 2026 | 7.97 | 8.28 | 7.92 | 8.24 | 8.24 | 3.26% | 5,917,900 |
| Apr 3, 2026 | 8.32 | 8.41 | 7.95 | 7.98 | 7.98 | -4.20% | 6,621,128 |
| Apr 2, 2026 | 8.44 | 8.50 | 8.25 | 8.33 | 8.33 | -1.65% | 5,731,360 |
| Apr 1, 2026 | 8.66 | 8.67 | 8.38 | 8.47 | 8.47 | -0.35% | 6,693,100 |
| Mar 31, 2026 | 8.45 | 8.67 | 8.40 | 8.50 | 8.50 | 0.35% | 9,517,700 |
| Mar 30, 2026 | 8.30 | 8.78 | 8.24 | 8.47 | 8.47 | 1.19% | 12,860,630 |
| Mar 27, 2026 | 8.17 | 8.43 | 8.09 | 8.37 | 8.37 | 1.95% | 4,489,120 |
| Mar 26, 2026 | 8.36 | 8.47 | 8.15 | 8.21 | 8.21 | -1.56% | 4,516,931 |
| Mar 25, 2026 | 8.25 | 8.40 | 8.15 | 8.34 | 8.34 | 0.97% | 5,787,700 |
| Mar 24, 2026 | 8.05 | 8.28 | 7.92 | 8.26 | 8.26 | 4.96% | 9,266,941 |
| Mar 23, 2026 | 8.23 | 8.32 | 7.79 | 7.87 | 7.87 | -6.31% | 9,961,456 |
| Mar 20, 2026 | 8.78 | 8.79 | 8.39 | 8.40 | 8.40 | -4.11% | 7,680,580 |
| Mar 19, 2026 | 8.80 | 8.87 | 8.64 | 8.76 | 8.76 | -1.35% | 5,430,664 |
| Mar 18, 2026 | 8.80 | 8.90 | 8.65 | 8.88 | 8.88 | 1.83% | 5,011,196 |
| Mar 17, 2026 | 8.90 | 8.96 | 8.69 | 8.72 | 8.72 | -2.02% | 5,677,904 |
| Mar 16, 2026 | 8.96 | 9.04 | 8.79 | 8.90 | 8.90 | -0.45% | 7,223,892 |