Xi'an International Medical Investment Company Limited (SHE:000516)
China
· Delayed Price · Currency is CNY 4.630
0.00 (0.00%)
Apr 29, 2026, 1:45 PM CST
SHE:000516 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.62 | 4.70 | 4.60 | 4.63 | 4.63 | 0.43% | 22,607,845 |
| Apr 27, 2026 | 4.65 | 4.67 | 4.56 | 4.61 | 4.61 | -1.50% | 28,667,650 |
| Apr 24, 2026 | 4.59 | 4.78 | 4.58 | 4.68 | 4.68 | 2.18% | 45,285,567 |
| Apr 23, 2026 | 4.60 | 4.62 | 4.56 | 4.58 | 4.58 | -0.87% | 25,280,750 |
| Apr 22, 2026 | 4.60 | 4.63 | 4.57 | 4.62 | 4.62 | 0.43% | 20,184,950 |
| Apr 21, 2026 | 4.62 | 4.63 | 4.57 | 4.60 | 4.60 | -0.86% | 22,050,600 |
| Apr 20, 2026 | 4.60 | 4.65 | 4.57 | 4.64 | 4.64 | 0.43% | 24,793,170 |
| Apr 17, 2026 | 4.68 | 4.68 | 4.58 | 4.62 | 4.62 | -1.70% | 35,789,030 |
| Apr 16, 2026 | 4.68 | 4.70 | 4.63 | 4.70 | 4.70 | 0.21% | 28,704,432 |
| Apr 15, 2026 | 4.74 | 4.76 | 4.67 | 4.69 | 4.69 | -0.42% | 28,016,778 |
| Apr 14, 2026 | 4.74 | 4.77 | 4.66 | 4.71 | 4.71 | -0.42% | 33,731,647 |
| Apr 13, 2026 | 4.71 | 4.73 | 4.63 | 4.73 | 4.73 | 0.21% | 33,554,388 |
| Apr 10, 2026 | 4.71 | 4.75 | 4.65 | 4.72 | 4.72 | -0.21% | 52,485,910 |
| Apr 9, 2026 | 4.96 | 4.98 | 4.70 | 4.73 | 4.73 | -5.59% | 103,524,200 |
| Apr 8, 2026 | 4.97 | 5.04 | 4.94 | 5.01 | 5.01 | 2.04% | 42,978,710 |
| Apr 7, 2026 | 4.86 | 4.94 | 4.78 | 4.91 | 4.91 | 1.03% | 30,803,110 |
| Apr 3, 2026 | 5.05 | 5.07 | 4.84 | 4.86 | 4.86 | -4.33% | 59,564,950 |
| Apr 2, 2026 | 5.15 | 5.25 | 5.04 | 5.08 | 5.08 | -1.93% | 60,710,300 |
| Apr 1, 2026 | 5.12 | 5.22 | 5.07 | 5.18 | 5.18 | 1.97% | 74,737,070 |
| Mar 31, 2026 | 5.14 | 5.20 | 5.05 | 5.08 | 5.08 | -1.36% | 62,298,527 |
| Mar 30, 2026 | 5.08 | 5.24 | 5.06 | 5.15 | 5.15 | -0.39% | 74,312,550 |
| Mar 27, 2026 | 4.92 | 5.28 | 4.90 | 5.17 | 5.17 | 3.19% | 103,813,900 |
| Mar 26, 2026 | 4.99 | 5.17 | 4.96 | 5.01 | 5.01 | 1.01% | 88,987,240 |
| Mar 25, 2026 | 4.90 | 5.00 | 4.89 | 4.96 | 4.96 | -1.00% | 88,164,610 |
| Mar 24, 2026 | 4.75 | 5.06 | 4.71 | 5.01 | 5.01 | 8.91% | 133,780,900 |
| Mar 23, 2026 | 4.76 | 4.79 | 4.56 | 4.60 | 4.60 | -5.35% | 59,095,618 |
| Mar 20, 2026 | 5.03 | 5.04 | 4.85 | 4.86 | 4.86 | -2.61% | 51,004,200 |
| Mar 19, 2026 | 5.08 | 5.09 | 4.98 | 4.99 | 4.99 | -3.48% | 55,183,590 |
| Mar 18, 2026 | 5.12 | 5.25 | 5.07 | 5.17 | 5.17 | 2.38% | 78,736,480 |
| Mar 17, 2026 | 5.11 | 5.19 | 5.04 | 5.05 | 5.05 | -1.75% | 60,204,040 |
| Mar 16, 2026 | 5.20 | 5.31 | 5.10 | 5.14 | 5.14 | -2.10% | 87,402,809 |
| Mar 13, 2026 | 5.21 | 5.44 | 5.14 | 5.25 | 5.25 | -0.19% | 136,023,400 |
| Mar 12, 2026 | 5.31 | 5.35 | 5.19 | 5.26 | 5.26 | -1.13% | 125,042,900 |
| Mar 11, 2026 | 5.03 | 5.53 | 5.00 | 5.32 | 5.32 | 5.77% | 207,951,400 |
| Mar 10, 2026 | 5.11 | 5.11 | 4.98 | 5.03 | 5.03 | -2.33% | 76,746,831 |
| Mar 9, 2026 | 5.00 | 5.22 | 4.89 | 5.15 | 5.15 | 2.79% | 161,227,419 |
| Mar 6, 2026 | 4.53 | 5.01 | 4.51 | 5.01 | 5.01 | 10.11% | 67,385,680 |
| Mar 5, 2026 | 4.52 | 4.60 | 4.51 | 4.55 | 4.55 | 1.34% | 25,409,150 |
| Mar 4, 2026 | 4.49 | 4.53 | 4.46 | 4.49 | 4.49 | -0.66% | 25,933,832 |
| Mar 3, 2026 | 4.67 | 4.70 | 4.51 | 4.52 | 4.52 | -3.21% | 35,680,510 |
| Mar 2, 2026 | 4.77 | 4.77 | 4.62 | 4.67 | 4.67 | -2.91% | 37,039,100 |
| Feb 27, 2026 | 4.79 | 4.82 | 4.76 | 4.81 | 4.81 | 0.21% | 22,041,680 |
| Feb 26, 2026 | 4.87 | 4.88 | 4.79 | 4.80 | 4.80 | -1.44% | 26,793,950 |
| Feb 25, 2026 | 4.82 | 4.89 | 4.81 | 4.87 | 4.87 | 1.25% | 25,779,510 |
| Feb 24, 2026 | 4.83 | 4.86 | 4.79 | 4.81 | 4.81 | - | 25,680,100 |
| Feb 13, 2026 | 4.84 | 4.88 | 4.81 | 4.81 | 4.81 | -1.03% | 20,124,100 |
| Feb 12, 2026 | 4.91 | 4.92 | 4.85 | 4.86 | 4.86 | -0.41% | 20,674,870 |
| Feb 11, 2026 | 4.97 | 4.97 | 4.88 | 4.88 | 4.88 | -1.61% | 35,092,400 |
| Feb 10, 2026 | 4.93 | 5.00 | 4.91 | 4.96 | 4.96 | 0.40% | 34,167,540 |
| Feb 9, 2026 | 4.93 | 4.96 | 4.91 | 4.94 | 4.94 | 0.82% | 28,169,300 |
| Feb 6, 2026 | 4.96 | 4.98 | 4.89 | 4.90 | 4.90 | -1.01% | 30,665,550 |
| Feb 5, 2026 | 4.96 | 5.00 | 4.93 | 4.95 | 4.95 | -0.40% | 31,176,290 |
| Feb 4, 2026 | 4.93 | 4.98 | 4.90 | 4.97 | 4.97 | 0.61% | 35,609,290 |
| Feb 3, 2026 | 4.87 | 4.99 | 4.87 | 4.94 | 4.94 | 2.07% | 36,048,230 |
| Feb 2, 2026 | 4.89 | 4.97 | 4.84 | 4.84 | 4.84 | -1.02% | 37,516,100 |
| Jan 30, 2026 | 4.98 | 5.01 | 4.84 | 4.89 | 4.89 | -2.40% | 54,662,423 |
| Jan 29, 2026 | 4.93 | 5.07 | 4.89 | 5.01 | 5.01 | 0.40% | 50,668,350 |
| Jan 28, 2026 | 5.04 | 5.06 | 4.98 | 4.99 | 4.99 | -1.58% | 47,812,550 |
| Jan 27, 2026 | 5.11 | 5.11 | 4.91 | 5.07 | 5.07 | -1.74% | 72,997,075 |
| Jan 26, 2026 | 5.22 | 5.26 | 5.11 | 5.16 | 5.16 | -0.96% | 72,269,750 |
| Jan 23, 2026 | 5.15 | 5.24 | 5.14 | 5.21 | 5.21 | 2.36% | 91,931,530 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.02 | 5.09 | 5.09 | 0.59% | 49,617,060 |
| Jan 21, 2026 | 5.08 | 5.13 | 5.05 | 5.06 | 5.06 | -1.36% | 61,565,000 |
| Jan 20, 2026 | 5.12 | 5.17 | 5.04 | 5.13 | 5.13 | 0.39% | 76,881,820 |
| Jan 19, 2026 | 5.19 | 5.24 | 5.10 | 5.11 | 5.11 | -1.54% | 90,862,490 |
| Jan 16, 2026 | 5.30 | 5.48 | 5.12 | 5.19 | 5.19 | -6.82% | 196,595,000 |
| Jan 15, 2026 | 5.88 | 5.94 | 5.57 | 5.57 | 5.57 | -10.02% | 204,037,800 |
| Jan 14, 2026 | 5.86 | 6.19 | 5.76 | 6.19 | 6.19 | 9.95% | 446,299,000 |
| Jan 13, 2026 | 5.12 | 5.63 | 5.01 | 5.63 | 5.63 | 9.96% | 158,097,000 |
| Jan 12, 2026 | 4.99 | 5.14 | 4.98 | 5.12 | 5.12 | 3.85% | 118,159,800 |
| Jan 9, 2026 | 4.99 | 5.01 | 4.91 | 4.93 | 4.93 | -3.14% | 121,619,000 |
| Jan 8, 2026 | 4.91 | 5.23 | 4.91 | 5.09 | 5.09 | -0.59% | 182,527,000 |
| Jan 7, 2026 | 5.30 | 5.60 | 5.09 | 5.12 | 5.12 | -1.35% | 297,728,623 |
| Jan 6, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 9.96% | 47,525,700 |
| Jan 5, 2026 | 4.33 | 4.72 | 4.33 | 4.72 | 4.72 | 10.02% | 57,775,160 |
| Dec 31, 2025 | 4.31 | 4.32 | 4.27 | 4.29 | 4.29 | -0.69% | 15,547,450 |
| Dec 30, 2025 | 4.37 | 4.39 | 4.30 | 4.32 | 4.32 | -1.82% | 22,517,360 |
| Dec 29, 2025 | 4.46 | 4.46 | 4.39 | 4.40 | 4.40 | -1.57% | 17,329,100 |
| Dec 26, 2025 | 4.48 | 4.50 | 4.46 | 4.47 | 4.47 | -0.45% | 9,150,922 |
| Dec 25, 2025 | 4.48 | 4.50 | 4.48 | 4.49 | 4.49 | - | 8,572,821 |
| Dec 24, 2025 | 4.47 | 4.50 | 4.45 | 4.49 | 4.49 | 0.22% | 8,430,830 |
| Dec 23, 2025 | 4.53 | 4.53 | 4.44 | 4.48 | 4.48 | -1.10% | 18,218,950 |
| Dec 22, 2025 | 4.62 | 4.62 | 4.52 | 4.53 | 4.53 | -2.37% | 24,277,800 |
| Dec 19, 2025 | 4.66 | 4.68 | 4.60 | 4.64 | 4.64 | -0.85% | 18,715,450 |
| Dec 18, 2025 | 4.54 | 4.80 | 4.51 | 4.68 | 4.68 | 2.41% | 39,035,980 |
| Dec 17, 2025 | 4.48 | 4.60 | 4.48 | 4.57 | 4.57 | 1.56% | 29,861,120 |
| Dec 16, 2025 | 4.53 | 4.55 | 4.48 | 4.50 | 4.50 | -1.10% | 11,376,830 |
| Dec 15, 2025 | 4.57 | 4.59 | 4.52 | 4.55 | 4.55 | -0.66% | 11,871,200 |
| Dec 12, 2025 | 4.58 | 4.59 | 4.54 | 4.58 | 4.58 | - | 10,370,770 |
| Dec 11, 2025 | 4.71 | 4.71 | 4.58 | 4.58 | 4.58 | -2.76% | 21,556,000 |
| Dec 10, 2025 | 4.70 | 4.72 | 4.68 | 4.71 | 4.71 | -0.21% | 8,205,300 |
| Dec 9, 2025 | 4.67 | 4.80 | 4.65 | 4.72 | 4.72 | 0.85% | 18,154,330 |
| Dec 8, 2025 | 4.72 | 4.74 | 4.67 | 4.68 | 4.68 | -1.06% | 16,855,390 |
| Dec 5, 2025 | 4.71 | 4.74 | 4.68 | 4.73 | 4.73 | 0.64% | 11,326,859 |
| Dec 4, 2025 | 4.83 | 4.86 | 4.70 | 4.70 | 4.70 | -3.29% | 22,543,491 |
| Dec 3, 2025 | 4.83 | 4.87 | 4.77 | 4.86 | 4.86 | 0.83% | 21,102,160 |
| Dec 2, 2025 | 4.85 | 4.86 | 4.78 | 4.82 | 4.82 | -0.41% | 11,634,310 |
| Dec 1, 2025 | 4.76 | 4.91 | 4.74 | 4.84 | 4.84 | 1.68% | 20,746,590 |
| Nov 28, 2025 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | - | 9,732,880 |
| Nov 27, 2025 | 4.71 | 4.84 | 4.68 | 4.76 | 4.76 | 1.06% | 15,006,524 |