Xi'an Global Printing Co., Ltd. (SHE:002799)
China · Delayed Price · Currency is CNY 8.11
-0.14 (-1.70%)
Apr 17, 2026, 10:40 AM CST
Xi'an Global Printing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 8.33 | 8.33 | 8.02 | 8.21 | - | 1.99% | 3,581,268 |
| 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% | 12,860,639 |
| 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 |
| Mar 13, 2026 | 8.97 | 9.20 | 8.90 | 8.94 | 8.94 | -0.67% | 8,873,410 |
| Mar 12, 2026 | 9.50 | 9.52 | 8.98 | 9.00 | 9.00 | -5.46% | 10,920,400 |
| Mar 11, 2026 | 9.63 | 9.63 | 9.41 | 9.52 | 9.52 | -0.21% | 13,386,270 |
| Mar 10, 2026 | 9.29 | 9.97 | 9.21 | 9.54 | 9.54 | 4.03% | 16,469,013 |
| Mar 9, 2026 | 9.06 | 9.25 | 8.96 | 9.17 | 9.17 | -0.11% | 5,776,736 |
| 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 |