Shaanxi International Trust Co.,Ltd. (SHE:000563)
China
· Delayed Price · Currency is CNY 3.510
+0.040 (1.15%)
At close: Dec 5, 2025
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.46 | 3.53 | 3.45 | 3.51 | 3.51 | 1.15% | 60,743,618 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.44 | 3.47 | 3.47 | 0.29% | 31,315,110 |
| Dec 3, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.46 | -0.29% | 40,337,210 |
| Dec 2, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.47 | - | 29,365,060 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.44 | 3.47 | 3.47 | 0.29% | 39,040,890 |
| Nov 28, 2025 | 3.45 | 3.47 | 3.42 | 3.46 | 3.46 | -1.14% | 59,783,360 |
| Nov 27, 2025 | 3.40 | 3.65 | 3.38 | 3.50 | 3.50 | 2.94% | 102,981,351 |
| Nov 26, 2025 | 3.47 | 3.48 | 3.38 | 3.40 | 3.40 | -1.73% | 49,141,980 |
| Nov 25, 2025 | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | 0.58% | 34,259,930 |
| Nov 24, 2025 | 3.45 | 3.46 | 3.43 | 3.44 | 3.44 | 0.29% | 36,986,940 |
| Nov 21, 2025 | 3.55 | 3.56 | 3.43 | 3.43 | 3.43 | -3.92% | 74,552,740 |
| Nov 20, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | - | 42,106,040 |
| Nov 19, 2025 | 3.59 | 3.61 | 3.55 | 3.57 | 3.57 | -0.83% | 39,777,070 |
| Nov 18, 2025 | 3.64 | 3.65 | 3.57 | 3.60 | 3.60 | -1.37% | 63,370,690 |
| Nov 17, 2025 | 3.68 | 3.68 | 3.64 | 3.65 | 3.65 | -0.82% | 47,503,580 |
| Nov 14, 2025 | 3.69 | 3.73 | 3.68 | 3.68 | 3.68 | -0.81% | 58,799,850 |
| Nov 13, 2025 | 3.67 | 3.71 | 3.66 | 3.71 | 3.71 | 1.09% | 54,820,040 |
| Nov 12, 2025 | 3.68 | 3.70 | 3.64 | 3.67 | 3.67 | -0.54% | 49,238,360 |
| Nov 11, 2025 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | -0.27% | 44,754,610 |
| Nov 10, 2025 | 3.66 | 3.70 | 3.65 | 3.70 | 3.70 | 1.09% | 51,091,820 |
| Nov 7, 2025 | 3.66 | 3.67 | 3.64 | 3.66 | 3.66 | - | 40,120,140 |
| Nov 6, 2025 | 3.65 | 3.68 | 3.64 | 3.66 | 3.66 | 0.55% | 51,612,830 |
| Nov 5, 2025 | 3.62 | 3.67 | 3.61 | 3.64 | 3.64 | - | 49,268,020 |
| Nov 4, 2025 | 3.64 | 3.66 | 3.61 | 3.64 | 3.64 | - | 46,204,090 |
| Nov 3, 2025 | 3.64 | 3.65 | 3.60 | 3.64 | 3.64 | - | 59,250,480 |
| Oct 31, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.27% | 51,859,930 |
| Oct 30, 2025 | 3.71 | 3.72 | 3.65 | 3.65 | 3.65 | -2.14% | 81,249,620 |
| Oct 29, 2025 | 3.63 | 3.73 | 3.63 | 3.73 | 3.73 | 2.47% | 98,848,730 |
| Oct 28, 2025 | 3.66 | 3.67 | 3.63 | 3.64 | 3.64 | -0.82% | 58,632,530 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.65 | 3.67 | 3.67 | 0.27% | 67,013,130 |
| Oct 24, 2025 | 3.67 | 3.68 | 3.63 | 3.66 | 3.66 | -0.27% | 56,773,000 |
| Oct 23, 2025 | 3.62 | 3.67 | 3.59 | 3.67 | 3.67 | 1.38% | 65,990,850 |
| Oct 22, 2025 | 3.61 | 3.63 | 3.60 | 3.62 | 3.62 | -0.28% | 49,139,140 |
| Oct 21, 2025 | 3.56 | 3.65 | 3.55 | 3.63 | 3.62 | 2.25% | 88,417,760 |
| Oct 20, 2025 | 3.58 | 3.60 | 3.54 | 3.55 | 3.54 | -0.28% | 58,054,740 |
| Oct 17, 2025 | 3.60 | 3.63 | 3.55 | 3.56 | 3.55 | -1.11% | 61,955,400 |
| Oct 16, 2025 | 3.63 | 3.63 | 3.58 | 3.60 | 3.59 | -1.10% | 42,566,460 |
| Oct 15, 2025 | 3.61 | 3.64 | 3.58 | 3.64 | 3.63 | 0.83% | 62,993,410 |
| Oct 14, 2025 | 3.59 | 3.65 | 3.59 | 3.61 | 3.60 | 0.28% | 71,735,980 |
| Oct 13, 2025 | 3.56 | 3.61 | 3.53 | 3.60 | 3.59 | -1.10% | 69,003,620 |
| Oct 10, 2025 | 3.61 | 3.66 | 3.61 | 3.64 | 3.63 | 0.28% | 66,545,060 |
| Oct 9, 2025 | 3.58 | 3.63 | 3.56 | 3.63 | 3.62 | 1.40% | 66,258,420 |
| Sep 30, 2025 | 3.62 | 3.62 | 3.57 | 3.58 | 3.57 | -1.38% | 57,665,340 |
| Sep 29, 2025 | 3.54 | 3.65 | 3.52 | 3.63 | 3.62 | 2.25% | 90,498,060 |
| Sep 26, 2025 | 3.56 | 3.59 | 3.55 | 3.55 | 3.54 | -0.56% | 59,054,140 |
| Sep 25, 2025 | 3.58 | 3.59 | 3.55 | 3.57 | 3.56 | -0.56% | 48,768,010 |
| Sep 24, 2025 | 3.54 | 3.60 | 3.53 | 3.59 | 3.58 | 0.84% | 62,720,060 |
| Sep 23, 2025 | 3.61 | 3.62 | 3.51 | 3.56 | 3.55 | -1.93% | 92,570,020 |
| Sep 22, 2025 | 3.61 | 3.64 | 3.59 | 3.63 | 3.62 | - | 69,609,470 |
| Sep 19, 2025 | 3.73 | 3.74 | 3.61 | 3.63 | 3.62 | -2.94% | 111,422,500 |
| Sep 18, 2025 | 3.84 | 3.84 | 3.69 | 3.74 | 3.73 | -4.10% | 211,244,100 |
| Sep 17, 2025 | 3.70 | 3.98 | 3.69 | 3.90 | 3.89 | 4.56% | 312,185,300 |
| Sep 16, 2025 | 3.60 | 3.73 | 3.60 | 3.73 | 3.72 | 3.32% | 123,878,100 |
| Sep 15, 2025 | 3.62 | 3.64 | 3.60 | 3.61 | 3.60 | -0.28% | 45,661,960 |
| Sep 12, 2025 | 3.65 | 3.66 | 3.62 | 3.62 | 3.61 | -1.09% | 54,189,780 |
| Sep 11, 2025 | 3.59 | 3.66 | 3.56 | 3.66 | 3.65 | 2.23% | 80,109,880 |
| Sep 10, 2025 | 3.59 | 3.60 | 3.57 | 3.58 | 3.57 | -0.56% | 30,605,730 |
| Sep 9, 2025 | 3.58 | 3.61 | 3.56 | 3.60 | 3.59 | 0.56% | 56,880,490 |
| Sep 8, 2025 | 3.55 | 3.59 | 3.55 | 3.58 | 3.57 | 0.28% | 54,908,870 |
| Sep 5, 2025 | 3.55 | 3.57 | 3.51 | 3.57 | 3.56 | 0.85% | 59,828,600 |
| Sep 4, 2025 | 3.54 | 3.57 | 3.51 | 3.54 | 3.53 | 0.28% | 70,507,710 |
| Sep 3, 2025 | 3.62 | 3.63 | 3.53 | 3.53 | 3.52 | -2.49% | 74,641,150 |
| Sep 2, 2025 | 3.66 | 3.67 | 3.58 | 3.62 | 3.61 | -1.36% | 90,727,610 |
| Sep 1, 2025 | 3.72 | 3.72 | 3.65 | 3.67 | 3.66 | -1.08% | 80,556,500 |
| Aug 29, 2025 | 3.75 | 3.78 | 3.69 | 3.71 | 3.70 | -1.07% | 92,787,150 |
| Aug 28, 2025 | 3.69 | 3.76 | 3.64 | 3.75 | 3.74 | 1.63% | 115,546,700 |
| Aug 27, 2025 | 3.82 | 3.83 | 3.68 | 3.69 | 3.68 | -3.66% | 133,202,300 |
| Aug 26, 2025 | 3.82 | 3.85 | 3.81 | 3.83 | 3.82 | -0.26% | 81,899,570 |
| Aug 25, 2025 | 3.83 | 3.88 | 3.80 | 3.84 | 3.83 | 1.05% | 150,682,400 |
| Aug 22, 2025 | 3.75 | 3.81 | 3.72 | 3.80 | 3.79 | 1.06% | 122,606,100 |
| Aug 21, 2025 | 3.79 | 3.83 | 3.74 | 3.76 | 3.75 | -0.53% | 98,628,670 |
| Aug 20, 2025 | 3.74 | 3.78 | 3.71 | 3.78 | 3.77 | 0.80% | 91,773,870 |
| Aug 19, 2025 | 3.74 | 3.78 | 3.70 | 3.75 | 3.74 | - | 108,017,700 |
| Aug 18, 2025 | 3.77 | 3.80 | 3.72 | 3.75 | 3.74 | - | 119,252,900 |
| Aug 15, 2025 | 3.63 | 3.76 | 3.61 | 3.75 | 3.74 | 3.02% | 145,734,200 |
| Aug 14, 2025 | 3.68 | 3.71 | 3.62 | 3.64 | 3.63 | -1.09% | 98,885,090 |
| Aug 13, 2025 | 3.66 | 3.70 | 3.62 | 3.68 | 3.67 | 0.82% | 101,703,400 |
| Aug 12, 2025 | 3.64 | 3.67 | 3.62 | 3.65 | 3.64 | 0.55% | 66,271,360 |
| Aug 11, 2025 | 3.60 | 3.64 | 3.59 | 3.63 | 3.62 | 0.83% | 59,052,650 |
| Aug 8, 2025 | 3.59 | 3.61 | 3.57 | 3.60 | 3.59 | 0.28% | 45,297,620 |
| Aug 7, 2025 | 3.61 | 3.63 | 3.58 | 3.59 | 3.58 | -0.83% | 50,871,820 |
| Aug 6, 2025 | 3.62 | 3.63 | 3.59 | 3.62 | 3.61 | -0.28% | 41,258,100 |
| Aug 5, 2025 | 3.58 | 3.63 | 3.58 | 3.63 | 3.62 | 1.11% | 56,459,960 |
| Aug 4, 2025 | 3.56 | 3.59 | 3.55 | 3.59 | 3.58 | 0.56% | 50,058,440 |
| Aug 1, 2025 | 3.57 | 3.60 | 3.55 | 3.57 | 3.56 | - | 45,334,100 |
| Jul 31, 2025 | 3.63 | 3.64 | 3.55 | 3.57 | 3.56 | -1.92% | 74,110,700 |
| Jul 30, 2025 | 3.68 | 3.70 | 3.62 | 3.64 | 3.63 | -1.36% | 70,016,100 |
| Jul 29, 2025 | 3.71 | 3.71 | 3.63 | 3.69 | 3.68 | -0.54% | 93,869,650 |
| Jul 28, 2025 | 3.73 | 3.77 | 3.70 | 3.71 | 3.70 | -0.54% | 84,278,120 |
| Jul 25, 2025 | 3.80 | 3.82 | 3.71 | 3.73 | 3.72 | -1.84% | 94,737,740 |
| Jul 24, 2025 | 3.71 | 3.80 | 3.70 | 3.80 | 3.79 | 2.43% | 124,395,400 |
| Jul 23, 2025 | 3.73 | 3.79 | 3.71 | 3.71 | 3.70 | -0.80% | 112,543,900 |
| Jul 22, 2025 | 3.74 | 3.75 | 3.68 | 3.74 | 3.73 | -0.27% | 85,939,680 |
| Jul 21, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.74 | 1.08% | 89,428,910 |
| Jul 18, 2025 | 3.71 | 3.74 | 3.70 | 3.71 | 3.70 | - | 75,129,700 |
| Jul 17, 2025 | 3.71 | 3.76 | 3.70 | 3.71 | 3.70 | -0.27% | 81,200,520 |
| Jul 16, 2025 | 3.71 | 3.73 | 3.67 | 3.72 | 3.71 | 0.54% | 70,132,650 |
| Jul 15, 2025 | 3.75 | 3.76 | 3.67 | 3.70 | 3.69 | -1.07% | 93,296,960 |
| Jul 14, 2025 | 3.87 | 3.89 | 3.73 | 3.74 | 3.73 | -3.11% | 148,088,300 |
| Jul 11, 2025 | 3.82 | 3.92 | 3.74 | 3.86 | 3.85 | 1.05% | 242,783,300 |