Shaanxi International Trust Co.,Ltd. (SHE:000563)
China
· Delayed Price · Currency is CNY 3.270
+0.030 (0.93%)
Apr 29, 2026, 3:04 PM CST
SHE:000563 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.38 | 3.38 | 3.24 | 3.27 | - | 0.93% | 21,257,507 |
| Apr 28, 2026 | 3.23 | 3.27 | 3.22 | 3.24 | 3.24 | -1.22% | 42,878,820 |
| Apr 27, 2026 | 3.34 | 3.34 | 3.24 | 3.28 | 3.22 | -2.67% | 72,851,920 |
| Apr 24, 2026 | 3.38 | 3.39 | 3.35 | 3.37 | 3.31 | -0.59% | 40,752,400 |
| Apr 23, 2026 | 3.39 | 3.41 | 3.36 | 3.39 | 3.33 | -0.29% | 41,747,510 |
| Apr 22, 2026 | 3.35 | 3.41 | 3.34 | 3.40 | 3.34 | 1.49% | 52,746,610 |
| Apr 21, 2026 | 3.35 | 3.36 | 3.33 | 3.35 | 3.29 | -0.30% | 27,722,430 |
| Apr 20, 2026 | 3.36 | 3.37 | 3.35 | 3.36 | 3.30 | - | 29,432,230 |
| Apr 17, 2026 | 3.39 | 3.40 | 3.35 | 3.36 | 3.30 | -0.88% | 36,899,020 |
| Apr 16, 2026 | 3.40 | 3.40 | 3.37 | 3.39 | 3.33 | - | 34,393,980 |
| Apr 15, 2026 | 3.41 | 3.42 | 3.38 | 3.39 | 3.33 | -0.59% | 30,524,570 |
| Apr 14, 2026 | 3.41 | 3.43 | 3.38 | 3.41 | 3.35 | 0.29% | 34,952,920 |
| Apr 13, 2026 | 3.38 | 3.42 | 3.38 | 3.40 | 3.34 | -0.29% | 30,821,000 |
| Apr 10, 2026 | 3.39 | 3.47 | 3.39 | 3.41 | 3.35 | 1.19% | 60,424,480 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.36 | 3.37 | 3.31 | -2.03% | 40,460,400 |
| Apr 8, 2026 | 3.40 | 3.44 | 3.39 | 3.44 | 3.38 | 2.08% | 57,093,760 |
| Apr 7, 2026 | 3.33 | 3.38 | 3.33 | 3.37 | 3.31 | 1.20% | 32,694,370 |
| Apr 3, 2026 | 3.38 | 3.40 | 3.31 | 3.33 | 3.27 | -1.19% | 39,509,150 |
| Apr 2, 2026 | 3.43 | 3.43 | 3.35 | 3.37 | 3.31 | -1.75% | 38,554,090 |
| Apr 1, 2026 | 3.43 | 3.46 | 3.42 | 3.43 | 3.37 | 1.18% | 48,370,270 |
| Mar 31, 2026 | 3.40 | 3.45 | 3.39 | 3.39 | 3.33 | -0.29% | 48,122,080 |
| Mar 30, 2026 | 3.36 | 3.41 | 3.35 | 3.40 | 3.34 | 0.59% | 39,854,700 |
| Mar 27, 2026 | 3.34 | 3.41 | 3.33 | 3.38 | 3.32 | 0.60% | 36,949,580 |
| Mar 26, 2026 | 3.39 | 3.40 | 3.35 | 3.36 | 3.30 | -0.88% | 40,585,650 |
| Mar 25, 2026 | 3.33 | 3.41 | 3.31 | 3.39 | 3.33 | 1.80% | 61,192,650 |
| Mar 24, 2026 | 3.28 | 3.34 | 3.25 | 3.33 | 3.27 | 2.78% | 57,768,860 |
| Mar 23, 2026 | 3.41 | 3.41 | 3.22 | 3.24 | 3.18 | -5.81% | 104,737,000 |
| Mar 20, 2026 | 3.54 | 3.55 | 3.44 | 3.44 | 3.38 | -2.82% | 86,728,940 |
| Mar 19, 2026 | 3.53 | 3.58 | 3.51 | 3.54 | 3.48 | -0.56% | 71,709,550 |
| Mar 18, 2026 | 3.58 | 3.59 | 3.53 | 3.56 | 3.49 | -0.84% | 63,989,460 |
| Mar 17, 2026 | 3.57 | 3.64 | 3.55 | 3.59 | 3.52 | 0.56% | 89,334,140 |
| Mar 16, 2026 | 3.58 | 3.59 | 3.55 | 3.57 | 3.50 | - | 57,415,700 |
| Mar 13, 2026 | 3.60 | 3.62 | 3.56 | 3.57 | 3.50 | -1.38% | 74,128,100 |
| Mar 12, 2026 | 3.57 | 3.63 | 3.56 | 3.62 | 3.55 | 1.40% | 88,146,770 |
| Mar 11, 2026 | 3.55 | 3.58 | 3.52 | 3.57 | 3.50 | 0.85% | 58,322,690 |
| Mar 10, 2026 | 3.54 | 3.56 | 3.53 | 3.54 | 3.48 | 0.57% | 37,288,920 |
| Mar 9, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.46 | -1.12% | 52,353,260 |
| Mar 6, 2026 | 3.48 | 3.57 | 3.48 | 3.56 | 3.49 | 1.71% | 64,074,920 |
| Mar 5, 2026 | 3.50 | 3.52 | 3.48 | 3.50 | 3.44 | 1.16% | 50,199,050 |
| Mar 4, 2026 | 3.50 | 3.51 | 3.44 | 3.46 | 3.40 | -1.42% | 71,994,290 |
| Mar 3, 2026 | 3.59 | 3.62 | 3.51 | 3.51 | 3.45 | -2.23% | 80,259,570 |
| Mar 2, 2026 | 3.58 | 3.62 | 3.54 | 3.59 | 3.52 | -0.55% | 71,524,440 |
| Feb 27, 2026 | 3.56 | 3.62 | 3.55 | 3.61 | 3.54 | 1.12% | 58,128,660 |
| Feb 26, 2026 | 3.59 | 3.59 | 3.55 | 3.57 | 3.50 | -0.56% | 43,392,810 |
| Feb 25, 2026 | 3.53 | 3.61 | 3.52 | 3.59 | 3.52 | 1.70% | 80,683,390 |
| Feb 24, 2026 | 3.51 | 3.54 | 3.50 | 3.53 | 3.47 | 1.15% | 39,219,100 |
| Feb 13, 2026 | 3.55 | 3.55 | 3.48 | 3.49 | 3.43 | -1.41% | 59,305,050 |
| Feb 12, 2026 | 3.60 | 3.61 | 3.54 | 3.54 | 3.48 | -1.94% | 62,729,750 |
| Feb 11, 2026 | 3.61 | 3.62 | 3.58 | 3.61 | 3.54 | - | 51,966,400 |
| Feb 10, 2026 | 3.63 | 3.64 | 3.60 | 3.61 | 3.54 | -0.28% | 57,700,890 |
| Feb 9, 2026 | 3.63 | 3.65 | 3.60 | 3.62 | 3.55 | - | 63,633,570 |
| Feb 6, 2026 | 3.61 | 3.64 | 3.59 | 3.62 | 3.55 | - | 54,018,100 |
| Feb 5, 2026 | 3.63 | 3.64 | 3.58 | 3.62 | 3.55 | -0.28% | 66,465,420 |
| Feb 4, 2026 | 3.53 | 3.64 | 3.52 | 3.63 | 3.56 | 2.54% | 89,550,010 |
| Feb 3, 2026 | 3.51 | 3.54 | 3.49 | 3.54 | 3.48 | 1.72% | 48,068,850 |
| Feb 2, 2026 | 3.57 | 3.59 | 3.48 | 3.48 | 3.42 | -2.79% | 74,760,490 |
| Jan 30, 2026 | 3.63 | 3.64 | 3.55 | 3.58 | 3.51 | -1.65% | 67,075,040 |
| Jan 29, 2026 | 3.63 | 3.65 | 3.60 | 3.64 | 3.57 | - | 56,044,450 |
| Jan 28, 2026 | 3.60 | 3.66 | 3.59 | 3.64 | 3.57 | 0.83% | 71,927,460 |
| Jan 27, 2026 | 3.62 | 3.63 | 3.55 | 3.61 | 3.54 | -0.55% | 63,394,280 |
| Jan 26, 2026 | 3.64 | 3.65 | 3.60 | 3.63 | 3.56 | -0.27% | 58,098,440 |
| Jan 23, 2026 | 3.62 | 3.65 | 3.62 | 3.64 | 3.57 | 0.83% | 61,707,890 |
| Jan 22, 2026 | 3.57 | 3.63 | 3.57 | 3.61 | 3.54 | 0.84% | 58,553,980 |
| Jan 21, 2026 | 3.57 | 3.59 | 3.56 | 3.58 | 3.51 | - | 45,998,430 |
| Jan 20, 2026 | 3.57 | 3.58 | 3.55 | 3.58 | 3.51 | 0.56% | 55,130,250 |
| Jan 19, 2026 | 3.53 | 3.57 | 3.51 | 3.56 | 3.49 | 0.85% | 52,088,210 |
| Jan 16, 2026 | 3.54 | 3.56 | 3.51 | 3.53 | 3.47 | - | 54,413,470 |
| Jan 15, 2026 | 3.57 | 3.58 | 3.52 | 3.53 | 3.47 | -1.40% | 67,923,770 |
| Jan 14, 2026 | 3.60 | 3.67 | 3.55 | 3.58 | 3.51 | -1.10% | 120,328,900 |
| Jan 13, 2026 | 3.63 | 3.68 | 3.58 | 3.62 | 3.55 | -0.28% | 120,827,700 |
| Jan 12, 2026 | 3.61 | 3.65 | 3.58 | 3.63 | 3.56 | 2.54% | 127,410,700 |
| Jan 9, 2026 | 3.50 | 3.55 | 3.50 | 3.54 | 3.48 | 0.85% | 58,668,940 |
| Jan 8, 2026 | 3.52 | 3.53 | 3.50 | 3.51 | 3.45 | -0.28% | 50,903,920 |
| Jan 7, 2026 | 3.56 | 3.57 | 3.52 | 3.52 | 3.46 | -1.40% | 60,261,010 |
| Jan 6, 2026 | 3.49 | 3.58 | 3.49 | 3.57 | 3.50 | 2.00% | 94,601,910 |
| Jan 5, 2026 | 3.47 | 3.51 | 3.46 | 3.50 | 3.44 | 1.45% | 60,678,090 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.44 | 3.45 | 3.39 | -0.29% | 29,653,370 |
| Dec 30, 2025 | 3.49 | 3.50 | 3.45 | 3.46 | 3.40 | -0.86% | 39,502,610 |
| Dec 29, 2025 | 3.48 | 3.52 | 3.48 | 3.49 | 3.43 | - | 43,581,270 |
| Dec 26, 2025 | 3.48 | 3.52 | 3.47 | 3.49 | 3.43 | 0.29% | 42,879,330 |
| Dec 25, 2025 | 3.48 | 3.50 | 3.47 | 3.48 | 3.42 | - | 35,732,130 |
| Dec 24, 2025 | 3.45 | 3.49 | 3.43 | 3.48 | 3.42 | 0.87% | 37,605,020 |
| Dec 23, 2025 | 3.47 | 3.48 | 3.43 | 3.45 | 3.39 | -0.58% | 39,010,270 |
| Dec 22, 2025 | 3.46 | 3.49 | 3.45 | 3.47 | 3.41 | - | 37,445,680 |
| Dec 19, 2025 | 3.41 | 3.48 | 3.40 | 3.47 | 3.41 | 1.76% | 53,370,710 |
| Dec 18, 2025 | 3.41 | 3.43 | 3.39 | 3.41 | 3.35 | -0.29% | 40,279,130 |
| Dec 17, 2025 | 3.39 | 3.45 | 3.35 | 3.42 | 3.36 | 0.88% | 57,252,770 |
| Dec 16, 2025 | 3.44 | 3.45 | 3.39 | 3.39 | 3.33 | -1.74% | 42,431,010 |
| Dec 15, 2025 | 3.46 | 3.48 | 3.43 | 3.45 | 3.37 | -0.86% | 43,124,760 |
| Dec 12, 2025 | 3.45 | 3.48 | 3.44 | 3.48 | 3.40 | 0.87% | 53,632,720 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.44 | 3.45 | 3.37 | -1.43% | 37,223,440 |
| Dec 10, 2025 | 3.46 | 3.50 | 3.44 | 3.50 | 3.42 | 0.86% | 30,534,410 |
| Dec 9, 2025 | 3.51 | 3.52 | 3.46 | 3.47 | 3.39 | -1.42% | 36,975,210 |
| Dec 8, 2025 | 3.52 | 3.56 | 3.51 | 3.52 | 3.44 | 0.28% | 59,437,290 |
| Dec 5, 2025 | 3.46 | 3.53 | 3.45 | 3.51 | 3.43 | 1.15% | 60,743,610 |
| Dec 4, 2025 | 3.46 | 3.48 | 3.44 | 3.47 | 3.39 | 0.29% | 31,315,110 |
| Dec 3, 2025 | 3.47 | 3.49 | 3.45 | 3.46 | 3.38 | -0.29% | 40,337,210 |
| Dec 2, 2025 | 3.46 | 3.47 | 3.44 | 3.47 | 3.39 | - | 29,365,060 |
| Dec 1, 2025 | 3.45 | 3.48 | 3.44 | 3.47 | 3.39 | 0.29% | 39,040,890 |
| Nov 28, 2025 | 3.45 | 3.47 | 3.42 | 3.46 | 3.38 | -1.14% | 59,783,360 |