Bank of Xi'an Co.,Ltd. (SHA:600928)
China
· Delayed Price · Currency is CNY 3.680
-0.010 (-0.27%)
At close: Mar 9, 2026
Bank of Xi'an Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.66 | 3.69 | 3.65 | 3.68 | 3.68 | -0.27% | 20,565,045 |
| Mar 6, 2026 | 3.65 | 3.70 | 3.64 | 3.69 | 3.69 | 0.82% | 22,396,480 |
| Mar 5, 2026 | 3.64 | 3.68 | 3.63 | 3.66 | 3.66 | 1.10% | 25,000,240 |
| Mar 4, 2026 | 3.70 | 3.71 | 3.61 | 3.62 | 3.62 | -2.69% | 43,510,710 |
| Mar 3, 2026 | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | -1.06% | 45,400,480 |
| Mar 2, 2026 | 3.73 | 3.77 | 3.71 | 3.76 | 3.76 | 0.27% | 37,428,590 |
| Feb 27, 2026 | 3.72 | 3.76 | 3.72 | 3.75 | 3.75 | 0.54% | 20,746,318 |
| Feb 26, 2026 | 3.75 | 3.77 | 3.71 | 3.73 | 3.73 | -0.27% | 25,017,860 |
| Feb 25, 2026 | 3.76 | 3.82 | 3.73 | 3.74 | 3.74 | - | 42,997,643 |
| Feb 24, 2026 | 3.75 | 3.77 | 3.73 | 3.74 | 3.74 | - | 25,065,400 |
| Feb 13, 2026 | 3.78 | 3.79 | 3.73 | 3.74 | 3.74 | -0.80% | 28,133,290 |
| Feb 12, 2026 | 3.85 | 3.86 | 3.76 | 3.77 | 3.77 | -2.08% | 31,979,400 |
| Feb 11, 2026 | 3.84 | 3.87 | 3.80 | 3.85 | 3.85 | 0.26% | 28,448,380 |
| Feb 10, 2026 | 3.88 | 3.89 | 3.83 | 3.84 | 3.84 | -1.03% | 35,398,300 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | - | 36,580,660 |
| Feb 6, 2026 | 3.84 | 3.95 | 3.81 | 3.88 | 3.88 | 1.31% | 58,253,065 |
| Feb 5, 2026 | 3.75 | 3.84 | 3.74 | 3.83 | 3.83 | 2.13% | 38,890,747 |
| Feb 4, 2026 | 3.68 | 3.76 | 3.68 | 3.75 | 3.75 | 1.63% | 22,298,500 |
| Feb 3, 2026 | 3.72 | 3.73 | 3.66 | 3.69 | 3.69 | -0.81% | 24,438,980 |
| Feb 2, 2026 | 3.74 | 3.79 | 3.71 | 3.72 | 3.72 | -0.80% | 22,860,700 |
| Jan 30, 2026 | 3.77 | 3.78 | 3.73 | 3.75 | 3.75 | -0.79% | 25,254,930 |
| Jan 29, 2026 | 3.69 | 3.78 | 3.68 | 3.78 | 3.78 | 2.16% | 39,875,120 |
| Jan 28, 2026 | 3.67 | 3.72 | 3.66 | 3.70 | 3.70 | 0.82% | 23,520,810 |
| Jan 27, 2026 | 3.70 | 3.71 | 3.65 | 3.67 | 3.67 | -0.81% | 19,277,100 |
| Jan 26, 2026 | 3.69 | 3.71 | 3.66 | 3.70 | 3.70 | 0.27% | 25,919,740 |
| Jan 23, 2026 | 3.67 | 3.70 | 3.67 | 3.69 | 3.69 | 0.54% | 22,189,840 |
| Jan 22, 2026 | 3.65 | 3.68 | 3.64 | 3.67 | 3.67 | 0.82% | 21,851,900 |
| Jan 21, 2026 | 3.67 | 3.69 | 3.63 | 3.64 | 3.64 | -0.82% | 20,760,550 |
| Jan 20, 2026 | 3.65 | 3.68 | 3.63 | 3.67 | 3.67 | 0.82% | 19,561,050 |
| Jan 19, 2026 | 3.63 | 3.65 | 3.61 | 3.64 | 3.64 | - | 14,225,200 |
| Jan 16, 2026 | 3.70 | 3.71 | 3.63 | 3.64 | 3.64 | -1.36% | 32,736,730 |
| Jan 15, 2026 | 3.72 | 3.73 | 3.68 | 3.69 | 3.69 | -1.07% | 25,339,810 |
| Jan 14, 2026 | 3.77 | 3.79 | 3.73 | 3.73 | 3.73 | -1.06% | 34,996,630 |
| Jan 13, 2026 | 3.76 | 3.82 | 3.75 | 3.77 | 3.77 | 0.53% | 36,307,370 |
| Jan 12, 2026 | 3.72 | 3.75 | 3.72 | 3.75 | 3.75 | 0.54% | 22,730,640 |
| Jan 9, 2026 | 3.72 | 3.73 | 3.71 | 3.73 | 3.73 | 0.27% | 14,957,580 |
| Jan 8, 2026 | 3.72 | 3.74 | 3.71 | 3.72 | 3.72 | -0.27% | 14,210,010 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.72 | 3.73 | 3.73 | -0.27% | 15,172,180 |
| Jan 6, 2026 | 3.72 | 3.75 | 3.71 | 3.74 | 3.74 | 0.54% | 19,059,980 |
| Jan 5, 2026 | 3.70 | 3.72 | 3.67 | 3.72 | 3.72 | 0.54% | 19,826,390 |
| Dec 31, 2025 | 3.71 | 3.72 | 3.69 | 3.70 | 3.70 | -0.27% | 19,220,300 |
| Dec 30, 2025 | 3.76 | 3.77 | 3.71 | 3.71 | 3.71 | -1.07% | 18,095,800 |
| Dec 29, 2025 | 3.74 | 3.77 | 3.72 | 3.75 | 3.75 | 0.27% | 16,513,250 |
| Dec 26, 2025 | 3.76 | 3.78 | 3.73 | 3.74 | 3.74 | -0.53% | 17,375,830 |
| Dec 25, 2025 | 3.75 | 3.78 | 3.74 | 3.76 | 3.76 | 0.27% | 12,981,590 |
| Dec 24, 2025 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | -0.27% | 11,307,534 |
| Dec 23, 2025 | 3.76 | 3.79 | 3.74 | 3.76 | 3.76 | - | 16,269,180 |
| Dec 22, 2025 | 3.81 | 3.81 | 3.75 | 3.76 | 3.76 | -1.31% | 19,364,110 |
| Dec 19, 2025 | 3.78 | 3.82 | 3.76 | 3.81 | 3.81 | 0.79% | 21,128,950 |
| Dec 18, 2025 | 3.72 | 3.79 | 3.71 | 3.78 | 3.78 | 1.34% | 25,589,060 |
| Dec 17, 2025 | 3.73 | 3.74 | 3.67 | 3.73 | 3.73 | - | 29,428,160 |
| Dec 16, 2025 | 3.72 | 3.75 | 3.70 | 3.73 | 3.73 | - | 21,850,580 |
| Dec 15, 2025 | 3.72 | 3.75 | 3.69 | 3.73 | 3.73 | 0.27% | 29,603,690 |
| Dec 12, 2025 | 3.72 | 3.76 | 3.67 | 3.72 | 3.72 | - | 58,472,970 |
| Dec 11, 2025 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -0.53% | 20,332,030 |
| Dec 10, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.74 | -0.80% | 21,525,100 |
| Dec 9, 2025 | 3.79 | 3.81 | 3.77 | 3.77 | 3.77 | -0.79% | 15,996,850 |
| Dec 8, 2025 | 3.78 | 3.81 | 3.78 | 3.80 | 3.80 | 0.26% | 22,859,550 |
| Dec 5, 2025 | 3.83 | 3.84 | 3.74 | 3.79 | 3.79 | -1.04% | 35,885,150 |
| Dec 4, 2025 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -1.03% | 23,032,130 |
| Dec 3, 2025 | 3.90 | 3.95 | 3.86 | 3.87 | 3.87 | -0.77% | 28,969,770 |
| Dec 2, 2025 | 3.87 | 3.90 | 3.85 | 3.90 | 3.90 | 0.52% | 22,681,710 |
| Dec 1, 2025 | 3.83 | 3.88 | 3.81 | 3.88 | 3.88 | 1.31% | 29,149,280 |
| Nov 28, 2025 | 3.84 | 3.86 | 3.81 | 3.83 | 3.83 | -0.52% | 18,213,890 |
| Nov 27, 2025 | 3.82 | 3.87 | 3.80 | 3.85 | 3.85 | 0.52% | 22,050,380 |
| Nov 26, 2025 | 3.86 | 3.88 | 3.82 | 3.83 | 3.83 | -0.78% | 20,024,900 |
| Nov 25, 2025 | 3.83 | 3.87 | 3.81 | 3.86 | 3.86 | 0.78% | 24,361,700 |
| Nov 24, 2025 | 3.88 | 3.91 | 3.81 | 3.83 | 3.83 | -1.54% | 38,045,350 |
| Nov 21, 2025 | 4.00 | 4.02 | 3.88 | 3.89 | 3.89 | -3.23% | 36,870,800 |
| Nov 20, 2025 | 3.99 | 4.06 | 3.98 | 4.02 | 4.02 | 0.50% | 26,790,340 |
| Nov 19, 2025 | 4.02 | 4.04 | 3.98 | 4.00 | 4.00 | -0.50% | 24,355,220 |
| Nov 18, 2025 | 4.05 | 4.08 | 4.01 | 4.02 | 4.02 | -0.99% | 23,311,220 |
| Nov 17, 2025 | 4.11 | 4.11 | 4.03 | 4.06 | 4.06 | -1.22% | 23,812,620 |
| Nov 14, 2025 | 4.09 | 4.15 | 4.09 | 4.11 | 4.11 | 0.24% | 26,021,910 |
| Nov 13, 2025 | 4.10 | 4.12 | 4.04 | 4.10 | 4.10 | -0.24% | 32,882,580 |
| Nov 12, 2025 | 4.15 | 4.18 | 4.09 | 4.11 | 4.11 | -0.72% | 28,102,700 |
| Nov 11, 2025 | 4.02 | 4.17 | 4.00 | 4.14 | 4.14 | 2.73% | 47,348,680 |
| Nov 10, 2025 | 3.97 | 4.05 | 3.96 | 4.03 | 4.03 | 1.51% | 25,366,880 |
| Nov 7, 2025 | 3.96 | 3.99 | 3.96 | 3.97 | 3.97 | 0.25% | 20,559,420 |
| Nov 6, 2025 | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 26,466,520 |
| Nov 5, 2025 | 3.99 | 4.00 | 3.95 | 3.98 | 3.98 | -0.25% | 28,717,500 |
| Nov 4, 2025 | 3.91 | 3.99 | 3.90 | 3.99 | 3.99 | 2.05% | 51,354,950 |
| Nov 3, 2025 | 3.89 | 3.94 | 3.87 | 3.91 | 3.91 | 0.51% | 51,509,880 |
| Oct 31, 2025 | 4.10 | 4.10 | 3.88 | 3.89 | 3.89 | -6.27% | 110,963,100 |
| Oct 30, 2025 | 4.12 | 4.18 | 4.12 | 4.15 | 4.15 | 0.48% | 23,331,250 |
| Oct 29, 2025 | 4.15 | 4.15 | 4.08 | 4.13 | 4.13 | -0.48% | 24,722,890 |
| Oct 28, 2025 | 4.18 | 4.20 | 4.12 | 4.15 | 4.15 | -0.95% | 26,778,530 |
| Oct 27, 2025 | 4.11 | 4.21 | 4.07 | 4.19 | 4.19 | 1.95% | 44,842,280 |
| Oct 24, 2025 | 4.16 | 4.17 | 4.09 | 4.11 | 4.11 | -1.67% | 31,525,580 |
| Oct 23, 2025 | 4.16 | 4.20 | 4.12 | 4.18 | 4.18 | 0.24% | 35,370,160 |
| Oct 22, 2025 | 4.13 | 4.20 | 4.12 | 4.17 | 4.17 | 0.97% | 37,940,850 |
| Oct 21, 2025 | 4.12 | 4.15 | 4.08 | 4.13 | 4.13 | -0.24% | 35,651,990 |
| Oct 20, 2025 | 4.02 | 4.17 | 3.97 | 4.14 | 4.14 | 2.99% | 59,294,300 |
| Oct 17, 2025 | 4.02 | 4.08 | 4.01 | 4.02 | 4.02 | -0.50% | 39,254,540 |
| Oct 16, 2025 | 4.02 | 4.05 | 3.99 | 4.04 | 4.04 | 0.25% | 40,409,770 |
| Oct 15, 2025 | 4.00 | 4.07 | 3.98 | 4.03 | 4.03 | 0.25% | 42,279,280 |
| Oct 14, 2025 | 3.95 | 4.05 | 3.93 | 4.02 | 4.02 | 1.52% | 46,285,620 |
| Oct 13, 2025 | 3.89 | 4.00 | 3.84 | 3.96 | 3.96 | 1.02% | 38,652,240 |
| Oct 10, 2025 | 3.89 | 3.96 | 3.87 | 3.92 | 3.92 | 0.51% | 28,024,240 |
| Oct 9, 2025 | 3.89 | 3.90 | 3.84 | 3.90 | 3.90 | 0.26% | 27,859,610 |