Xi'an Global Printing Co., Ltd. (SHE:002799)
China · Delayed Price · Currency is CNY 6.87
+0.18 (2.69%)
Oct 23, 2026, 3:04 PM CST
Xi'an Global Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.18 | 7.18 | 6.27 | 6.87 | 6.87 | 2.69% | 12,940,416 |
| Oct 22, 2026 | 7.09 | 7.10 | 6.67 | 6.69 | 6.69 | -5.51% | 8,825,500 |
| Oct 21, 2026 | 7.10 | 7.19 | 7.00 | 7.08 | 7.08 | 0.28% | 7,399,900 |
| Oct 20, 2026 | 6.93 | 7.09 | 6.85 | 7.06 | 7.06 | 1.58% | 6,718,000 |
| Oct 19, 2026 | 7.08 | 7.13 | 6.84 | 6.95 | 6.95 | -2.52% | 9,540,416 |
| Oct 16, 2026 | 7.18 | 7.29 | 7.05 | 7.13 | 7.13 | 0.42% | 9,688,721 |
| Oct 15, 2026 | 7.11 | 7.37 | 7.07 | 7.10 | 7.10 | -2.34% | 13,547,994 |
| Oct 14, 2026 | 7.32 | 7.52 | 7.25 | 7.27 | 7.27 | -1.09% | 14,266,800 |
| Oct 13, 2026 | 7.17 | 7.37 | 7.00 | 7.35 | 7.35 | 0.14% | 15,801,940 |
| Oct 12, 2026 | 7.23 | 7.49 | 7.10 | 7.34 | 7.34 | 0.96% | 23,255,292 |
| Oct 9, 2026 | 7.15 | 7.30 | 6.93 | 7.27 | 7.27 | 0.69% | 25,555,340 |
| Oct 8, 2026 | 7.25 | 7.40 | 7.00 | 7.22 | 7.22 | -1.37% | 42,375,280 |
| Sep 30, 2026 | 8.31 | 8.31 | 7.12 | 7.32 | 7.32 | -3.05% | 55,780,540 |
| Sep 29, 2026 | 6.86 | 7.55 | 6.80 | 7.55 | 7.55 | 10.06% | 16,805,065 |
| Sep 28, 2026 | 6.92 | 6.95 | 6.80 | 6.86 | 6.86 | 0.59% | 5,101,843 |
| Sep 24, 2026 | 6.80 | 6.92 | 6.80 | 6.82 | 6.82 | -0.15% | 3,675,360 |
| Sep 23, 2026 | 6.99 | 6.99 | 6.81 | 6.83 | 6.83 | -2.29% | 4,063,901 |
| Sep 22, 2026 | 6.90 | 7.06 | 6.82 | 6.99 | 6.99 | 1.90% | 6,155,021 |
| Sep 21, 2026 | 6.65 | 6.90 | 6.65 | 6.86 | 6.86 | 3.00% | 5,092,000 |
| Sep 18, 2026 | 6.71 | 6.82 | 6.65 | 6.66 | 6.66 | -0.45% | 4,400,428 |
| Sep 17, 2026 | 6.60 | 6.70 | 6.49 | 6.69 | 6.69 | 0.90% | 4,079,206 |
| Sep 16, 2026 | 6.50 | 6.67 | 6.39 | 6.63 | 6.63 | 1.38% | 6,125,292 |
| Sep 15, 2026 | 6.75 | 6.77 | 6.51 | 6.54 | 6.54 | -3.68% | 4,805,708 |
| Sep 14, 2026 | 6.70 | 6.86 | 6.70 | 6.79 | 6.79 | - | 4,766,800 |
| Sep 11, 2026 | 6.93 | 6.93 | 6.67 | 6.79 | 6.79 | -2.16% | 5,820,992 |
| Sep 10, 2026 | 7.03 | 7.03 | 6.91 | 6.94 | 6.94 | -1.42% | 3,765,791 |
| Sep 9, 2026 | 7.06 | 7.14 | 6.98 | 7.04 | 7.04 | -0.56% | 4,392,184 |
| Sep 8, 2026 | 6.97 | 7.08 | 6.91 | 7.08 | 7.08 | 1.72% | 4,288,900 |
| Sep 7, 2026 | 6.97 | 7.02 | 6.87 | 6.96 | 6.96 | 0.72% | 4,401,779 |
| Sep 4, 2026 | 6.91 | 7.05 | 6.84 | 6.91 | 6.91 | - | 6,222,600 |
| Sep 3, 2026 | 7.03 | 7.11 | 6.88 | 6.91 | 6.91 | -1.71% | 4,981,600 |
| Sep 2, 2026 | 7.10 | 7.11 | 6.95 | 7.03 | 7.03 | -0.57% | 4,120,200 |
| Sep 1, 2026 | 7.00 | 7.12 | 6.96 | 7.07 | 7.07 | 1.00% | 4,671,440 |
| Aug 31, 2026 | 6.86 | 7.05 | 6.82 | 7.00 | 7.00 | 1.01% | 4,821,720 |
| Aug 28, 2026 | 6.89 | 6.96 | 6.84 | 6.93 | 6.93 | 0.58% | 3,821,900 |
| Aug 27, 2026 | 6.92 | 6.95 | 6.80 | 6.89 | 6.89 | -0.43% | 4,880,835 |
| Aug 26, 2026 | 6.93 | 7.03 | 6.86 | 6.92 | 6.92 | -0.14% | 5,256,400 |
| Aug 25, 2026 | 6.65 | 6.98 | 6.61 | 6.93 | 6.93 | 3.59% | 7,054,700 |
| Aug 24, 2026 | 6.74 | 6.77 | 6.62 | 6.69 | 6.69 | -1.04% | 3,677,999 |
| Aug 21, 2026 | 6.71 | 6.77 | 6.60 | 6.76 | 6.76 | -0.15% | 4,063,942 |
| Aug 20, 2026 | 6.68 | 6.85 | 6.68 | 6.77 | 6.77 | 1.65% | 4,651,840 |
| Aug 19, 2026 | 6.81 | 6.85 | 6.63 | 6.66 | 6.66 | -2.92% | 4,565,476 |
| Aug 18, 2026 | 6.83 | 6.89 | 6.76 | 6.86 | 6.86 | 0.15% | 4,031,931 |
| Aug 17, 2026 | 6.78 | 6.87 | 6.68 | 6.85 | 6.85 | 0.88% | 4,926,142 |
| Aug 14, 2026 | 6.93 | 6.93 | 6.70 | 6.79 | 6.79 | -1.31% | 6,112,892 |
| Aug 13, 2026 | 6.90 | 7.01 | 6.80 | 6.88 | 6.88 | -0.72% | 8,445,905 |
| Aug 12, 2026 | 6.80 | 7.07 | 6.77 | 6.93 | 6.93 | 2.36% | 9,778,276 |
| Aug 11, 2026 | 6.77 | 6.86 | 6.64 | 6.77 | 6.77 | 0.15% | 5,962,700 |
| Aug 10, 2026 | 6.55 | 6.77 | 6.50 | 6.76 | 6.76 | 3.21% | 5,653,400 |
| Aug 7, 2026 | 6.62 | 6.63 | 6.38 | 6.55 | 6.55 | -0.76% | 4,779,842 |