Shaanxi International Trust Co.,Ltd. (SHE:000563)
China
· Delayed Price · Currency is CNY 3.540
+0.020 (0.57%)
Mar 10, 2026, 9:55 AM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.48 | 3.57 | 3.48 | 3.56 | 3.56 | 1.71% | 64,074,920 |
| Mar 5, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 1.16% | 50,199,050 |
| Mar 4, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.46 | -1.42% | 71,994,297 |
| Mar 3, 2026 | 3.59 | 3.62 | 3.51 | 3.51 | 3.51 | -2.23% | 80,259,571 |
| Mar 2, 2026 | 3.58 | 3.62 | 3.54 | 3.59 | 3.59 | -0.55% | 71,524,441 |
| Feb 27, 2026 | 3.56 | 3.62 | 3.55 | 3.61 | 3.61 | 1.12% | 58,128,660 |
| Feb 26, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.57 | -0.56% | 43,392,810 |
| Feb 25, 2026 | 3.53 | 3.61 | 3.52 | 3.59 | 3.59 | 1.70% | 80,683,390 |
| Feb 24, 2026 | 3.51 | 3.54 | 3.50 | 3.53 | 3.53 | 1.15% | 39,219,100 |
| Feb 13, 2026 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -1.41% | 59,305,051 |
| Feb 12, 2026 | 3.60 | 3.61 | 3.54 | 3.54 | 3.54 | -1.94% | 62,729,750 |
| Feb 11, 2026 | 3.61 | 3.62 | 3.58 | 3.61 | 3.61 | - | 51,966,400 |
| Feb 10, 2026 | 3.63 | 3.64 | 3.60 | 3.61 | 3.61 | -0.28% | 57,700,890 |
| Feb 9, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.62 | - | 63,633,570 |
| Feb 6, 2026 | 3.61 | 3.64 | 3.59 | 3.62 | 3.62 | - | 54,018,100 |
| Feb 5, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.62 | -0.28% | 66,465,420 |
| Feb 4, 2026 | 3.53 | 3.64 | 3.52 | 3.63 | 3.63 | 2.54% | 89,550,010 |
| Feb 3, 2026 | 3.51 | 3.54 | 3.49 | 3.54 | 3.54 | 1.72% | 48,068,850 |
| Feb 2, 2026 | 3.57 | 3.59 | 3.48 | 3.48 | 3.48 | -2.79% | 74,760,490 |
| Jan 30, 2026 | 3.63 | 3.64 | 3.55 | 3.58 | 3.58 | -1.65% | 67,075,040 |
| Jan 29, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.64 | - | 56,044,450 |
| Jan 28, 2026 | 3.60 | 3.66 | 3.59 | 3.64 | 3.64 | 0.83% | 71,927,460 |
| Jan 27, 2026 | 3.62 | 3.63 | 3.55 | 3.61 | 3.61 | -0.55% | 63,394,280 |
| Jan 26, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.63 | -0.27% | 58,098,440 |
| Jan 23, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.64 | 0.83% | 61,707,890 |
| Jan 22, 2026 | 3.57 | 3.63 | 3.57 | 3.61 | 3.61 | 0.84% | 58,553,980 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.56 | 3.58 | 3.58 | - | 45,998,430 |
| Jan 20, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.58 | 0.56% | 55,130,250 |
| Jan 19, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | 0.85% | 52,088,210 |
| Jan 16, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.53 | - | 54,413,471 |
| Jan 15, 2026 | 3.57 | 3.58 | 3.52 | 3.53 | 3.53 | -1.40% | 67,923,770 |
| Jan 14, 2026 | 3.60 | 3.67 | 3.55 | 3.58 | 3.58 | -1.10% | 120,328,900 |
| Jan 13, 2026 | 3.63 | 3.68 | 3.58 | 3.62 | 3.62 | -0.28% | 120,827,700 |
| Jan 12, 2026 | 3.61 | 3.65 | 3.58 | 3.63 | 3.63 | 2.54% | 127,410,783 |
| Jan 9, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.54 | 0.85% | 58,668,940 |
| Jan 8, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.51 | -0.28% | 50,903,920 |
| Jan 7, 2026 | 3.56 | 3.57 | 3.52 | 3.52 | 3.52 | -1.40% | 60,261,010 |
| Jan 6, 2026 | 3.49 | 3.58 | 3.49 | 3.57 | 3.57 | 2.00% | 94,601,910 |
| Jan 5, 2026 | 3.47 | 3.51 | 3.46 | 3.50 | 3.50 | 1.45% | 60,678,090 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.45 | -0.29% | 29,653,370 |
| Dec 30, 2025 | 3.49 | 3.50 | 3.45 | 3.46 | 3.46 | -0.86% | 39,502,610 |
| Dec 29, 2025 | 3.48 | 3.52 | 3.48 | 3.49 | 3.49 | - | 43,581,270 |
| Dec 26, 2025 | 3.48 | 3.52 | 3.47 | 3.49 | 3.49 | 0.29% | 42,879,330 |
| Dec 25, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.48 | - | 35,732,130 |
| Dec 24, 2025 | 3.45 | 3.49 | 3.43 | 3.48 | 3.48 | 0.87% | 37,605,020 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 39,010,270 |
| Dec 22, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.47 | - | 37,445,680 |
| Dec 19, 2025 | 3.41 | 3.48 | 3.40 | 3.47 | 3.47 | 1.76% | 53,370,710 |
| Dec 18, 2025 | 3.41 | 3.43 | 3.39 | 3.41 | 3.41 | -0.29% | 40,279,130 |
| Dec 17, 2025 | 3.39 | 3.45 | 3.35 | 3.42 | 3.42 | 0.88% | 57,252,770 |
| Dec 16, 2025 | 3.44 | 3.45 | 3.39 | 3.39 | 3.39 | -1.74% | 42,431,010 |
| Dec 15, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.43 | -0.86% | 43,124,760 |
| Dec 12, 2025 | 3.45 | 3.48 | 3.44 | 3.48 | 3.46 | 0.87% | 53,632,720 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.43 | -1.43% | 37,223,440 |
| Dec 10, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.48 | 0.86% | 30,534,410 |
| Dec 9, 2025 | 3.51 | 3.52 | 3.46 | 3.47 | 3.45 | -1.42% | 36,975,210 |
| Dec 8, 2025 | 3.52 | 3.56 | 3.51 | 3.52 | 3.50 | 0.28% | 59,437,290 |
| Dec 5, 2025 | 3.46 | 3.53 | 3.45 | 3.51 | 3.49 | 1.15% | 60,743,610 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.44 | 3.47 | 3.45 | 0.29% | 31,315,110 |
| Dec 3, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.44 | -0.29% | 40,337,210 |
| Dec 2, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.45 | - | 29,365,060 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.44 | 3.47 | 3.45 | 0.29% | 39,040,890 |
| Nov 28, 2025 | 3.45 | 3.47 | 3.42 | 3.46 | 3.44 | -1.14% | 59,783,360 |
| Nov 27, 2025 | 3.40 | 3.65 | 3.38 | 3.50 | 3.48 | 2.94% | 102,981,300 |
| Nov 26, 2025 | 3.47 | 3.48 | 3.38 | 3.40 | 3.38 | -1.73% | 49,141,980 |
| Nov 25, 2025 | 3.45 | 3.48 | 3.44 | 3.46 | 3.44 | 0.58% | 34,259,930 |
| Nov 24, 2025 | 3.45 | 3.46 | 3.43 | 3.44 | 3.42 | 0.29% | 36,986,940 |
| Nov 21, 2025 | 3.55 | 3.56 | 3.43 | 3.43 | 3.41 | -3.92% | 74,552,740 |
| Nov 20, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.55 | - | 42,106,040 |
| Nov 19, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.55 | -0.83% | 39,777,070 |
| Nov 18, 2025 | 3.64 | 3.65 | 3.57 | 3.60 | 3.58 | -1.37% | 63,370,690 |
| Nov 17, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.63 | -0.82% | 47,503,580 |
| Nov 14, 2025 | 3.69 | 3.73 | 3.68 | 3.68 | 3.66 | -0.81% | 58,799,850 |
| Nov 13, 2025 | 3.67 | 3.71 | 3.66 | 3.71 | 3.69 | 1.09% | 54,820,040 |
| Nov 12, 2025 | 3.68 | 3.70 | 3.64 | 3.67 | 3.65 | -0.54% | 49,238,360 |
| Nov 11, 2025 | 3.70 | 3.71 | 3.67 | 3.69 | 3.67 | -0.27% | 44,754,610 |
| Nov 10, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.68 | 1.09% | 51,091,820 |
| Nov 7, 2025 | 3.66 | 3.67 | 3.64 | 3.66 | 3.64 | - | 40,120,140 |
| Nov 6, 2025 | 3.65 | 3.68 | 3.64 | 3.66 | 3.64 | 0.55% | 51,612,830 |
| Nov 5, 2025 | 3.62 | 3.67 | 3.61 | 3.64 | 3.62 | - | 49,268,020 |
| Nov 4, 2025 | 3.64 | 3.66 | 3.61 | 3.64 | 3.62 | - | 46,204,090 |
| Nov 3, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.62 | - | 59,250,480 |
| Oct 31, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.62 | -0.27% | 51,859,930 |
| Oct 30, 2025 | 3.71 | 3.72 | 3.65 | 3.65 | 3.63 | -2.14% | 81,249,620 |
| Oct 29, 2025 | 3.63 | 3.73 | 3.63 | 3.73 | 3.71 | 2.47% | 98,848,730 |
| Oct 28, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.62 | -0.82% | 58,632,530 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.65 | 3.67 | 3.65 | 0.27% | 67,013,130 |
| Oct 24, 2025 | 3.67 | 3.68 | 3.63 | 3.66 | 3.64 | -0.27% | 56,773,000 |
| Oct 23, 2025 | 3.62 | 3.67 | 3.59 | 3.67 | 3.65 | 1.38% | 65,990,850 |
| Oct 22, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.60 | -0.28% | 49,139,140 |
| Oct 21, 2025 | 3.56 | 3.65 | 3.55 | 3.63 | 3.60 | 2.25% | 88,417,760 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.54 | 3.55 | 3.52 | -0.28% | 58,054,740 |
| Oct 17, 2025 | 3.60 | 3.63 | 3.55 | 3.56 | 3.53 | -1.11% | 61,955,400 |
| Oct 16, 2025 | 3.63 | 3.63 | 3.58 | 3.60 | 3.57 | -1.10% | 42,566,460 |
| Oct 15, 2025 | 3.61 | 3.64 | 3.58 | 3.64 | 3.61 | 0.83% | 62,993,410 |
| Oct 14, 2025 | 3.59 | 3.65 | 3.59 | 3.61 | 3.58 | 0.28% | 71,735,980 |
| Oct 13, 2025 | 3.56 | 3.61 | 3.53 | 3.60 | 3.57 | -1.10% | 69,003,620 |
| Oct 10, 2025 | 3.61 | 3.66 | 3.61 | 3.64 | 3.61 | 0.28% | 66,545,060 |
| Oct 9, 2025 | 3.58 | 3.63 | 3.56 | 3.63 | 3.60 | 1.40% | 66,258,420 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.57 | 3.58 | 3.55 | -1.38% | 57,665,340 |