Xi'an Global Printing Co., Ltd. (SHE:002799)
China · Delayed Price · Currency is CNY 7.32
-0.23 (-3.05%)
Sep 30, 2026, 3:04 PM CST
Xi'an Global Printing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 6.53 | 6.64 | 6.48 | 6.60 | 6.60 | 0.30% | 4,536,300 |
| Aug 5, 2026 | 6.66 | 6.68 | 6.50 | 6.58 | 6.58 | -0.75% | 6,050,600 |
| Aug 4, 2026 | 6.59 | 6.73 | 6.56 | 6.63 | 6.63 | 0.76% | 5,365,100 |
| Aug 3, 2026 | 6.44 | 6.58 | 6.38 | 6.58 | 6.58 | 2.81% | 5,307,044 |
| 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 |