Xi'an Tourism Co., Ltd. (SHE:000610)
China
· Delayed Price · Currency is CNY 9.37
-0.14 (-1.47%)
Mar 9, 2026, 3:04 PM CST
Xi'an Tourism Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.22 | 9.52 | 9.18 | 9.51 | 9.51 | 3.59% | 9,904,400 |
| Mar 5, 2026 | 9.29 | 9.35 | 9.15 | 9.18 | 9.18 | -0.11% | 5,792,730 |
| Mar 4, 2026 | 9.01 | 9.30 | 9.01 | 9.19 | 9.19 | 0.11% | 6,520,128 |
| Mar 3, 2026 | 9.37 | 9.45 | 9.18 | 9.18 | 9.18 | -2.03% | 10,206,200 |
| Mar 2, 2026 | 9.71 | 9.71 | 9.29 | 9.37 | 9.37 | -4.78% | 14,868,400 |
| Feb 27, 2026 | 9.87 | 9.96 | 9.80 | 9.84 | 9.84 | -0.30% | 7,888,700 |
| Feb 26, 2026 | 10.11 | 10.11 | 9.83 | 9.87 | 9.87 | -2.28% | 10,045,200 |
| Feb 25, 2026 | 9.72 | 10.10 | 9.72 | 10.10 | 10.10 | 3.91% | 14,516,950 |
| Feb 24, 2026 | 10.10 | 10.15 | 9.65 | 9.72 | 9.72 | -3.67% | 15,745,600 |
| Feb 13, 2026 | 10.07 | 10.17 | 10.06 | 10.09 | 10.09 | 0.20% | 8,803,419 |
| Feb 12, 2026 | 10.38 | 10.38 | 10.06 | 10.07 | 10.07 | -3.36% | 14,489,000 |
| Feb 11, 2026 | 10.67 | 10.70 | 10.40 | 10.42 | 10.42 | -2.34% | 9,678,030 |
| Feb 10, 2026 | 10.64 | 10.79 | 10.48 | 10.67 | 10.67 | 0.09% | 13,510,530 |
| Feb 9, 2026 | 10.49 | 10.69 | 10.35 | 10.66 | 10.66 | 3.19% | 18,012,950 |
| Feb 6, 2026 | 10.23 | 10.47 | 10.14 | 10.33 | 10.33 | 1.57% | 19,959,360 |
| Feb 5, 2026 | 10.11 | 10.39 | 10.00 | 10.17 | 10.17 | -3.42% | 27,718,690 |
| Feb 4, 2026 | 9.98 | 10.66 | 9.98 | 10.53 | 10.53 | 3.54% | 49,506,570 |
| Feb 3, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -10.00% | 5,236,400 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -9.96% | 6,435,800 |
| Jan 30, 2026 | 12.62 | 12.80 | 12.53 | 12.55 | 12.55 | -0.55% | 12,563,536 |
| Jan 29, 2026 | 12.48 | 12.62 | 12.25 | 12.62 | 12.62 | 0.96% | 10,609,520 |
| Jan 28, 2026 | 12.45 | 12.53 | 12.37 | 12.50 | 12.50 | 0.48% | 9,409,128 |
| Jan 27, 2026 | 12.66 | 12.73 | 12.31 | 12.44 | 12.44 | -2.43% | 14,938,420 |
| Jan 26, 2026 | 12.98 | 12.98 | 12.60 | 12.75 | 12.75 | -1.85% | 15,576,300 |
| Jan 23, 2026 | 13.17 | 13.17 | 12.96 | 12.99 | 12.99 | -1.37% | 16,729,500 |
| Jan 22, 2026 | 13.21 | 13.32 | 13.03 | 13.17 | 13.17 | -0.23% | 12,033,810 |
| Jan 21, 2026 | 13.32 | 13.43 | 13.05 | 13.20 | 13.20 | -1.86% | 14,689,810 |
| Jan 20, 2026 | 13.19 | 13.54 | 13.09 | 13.45 | 13.45 | 1.36% | 21,726,110 |
| Jan 19, 2026 | 13.01 | 13.34 | 12.94 | 13.27 | 13.27 | 0.76% | 18,085,030 |
| Jan 16, 2026 | 13.08 | 13.49 | 12.84 | 13.17 | 13.17 | -1.20% | 26,685,200 |
| Jan 15, 2026 | 13.11 | 14.00 | 12.95 | 13.33 | 13.33 | 1.68% | 41,483,200 |
| Jan 14, 2026 | 12.63 | 13.28 | 12.57 | 13.11 | 13.11 | 3.88% | 28,642,530 |
| Jan 13, 2026 | 12.73 | 12.77 | 12.58 | 12.62 | 12.62 | -0.79% | 11,183,890 |
| Jan 12, 2026 | 12.61 | 12.79 | 12.53 | 12.72 | 12.72 | 1.27% | 13,084,230 |
| Jan 9, 2026 | 12.51 | 12.59 | 12.48 | 12.56 | 12.56 | 0.08% | 8,681,290 |
| Jan 8, 2026 | 12.55 | 12.58 | 12.42 | 12.55 | 12.55 | -0.48% | 8,500,968 |
| Jan 7, 2026 | 12.50 | 12.66 | 12.47 | 12.61 | 12.61 | 0.64% | 11,196,590 |
| Jan 6, 2026 | 12.56 | 12.57 | 12.44 | 12.53 | 12.53 | -0.24% | 9,458,059 |
| Jan 5, 2026 | 12.46 | 12.56 | 12.33 | 12.56 | 12.56 | 0.80% | 8,145,134 |
| Dec 31, 2025 | 12.45 | 12.50 | 12.34 | 12.46 | 12.46 | - | 5,347,900 |
| Dec 30, 2025 | 12.41 | 12.48 | 12.30 | 12.46 | 12.46 | 0.32% | 6,341,045 |
| Dec 29, 2025 | 12.55 | 12.55 | 12.37 | 12.42 | 12.42 | -1.19% | 6,659,400 |
| Dec 26, 2025 | 12.52 | 12.62 | 12.39 | 12.57 | 12.57 | 0.24% | 7,683,700 |
| Dec 25, 2025 | 12.42 | 12.68 | 12.38 | 12.54 | 12.54 | 0.72% | 6,786,300 |
| Dec 24, 2025 | 12.38 | 12.47 | 12.27 | 12.45 | 12.45 | 0.32% | 7,535,100 |
| Dec 23, 2025 | 12.90 | 12.95 | 12.36 | 12.41 | 12.41 | -3.72% | 16,690,680 |
| Dec 22, 2025 | 12.99 | 13.06 | 12.78 | 12.89 | 12.89 | -0.69% | 12,085,000 |
| Dec 19, 2025 | 12.72 | 12.98 | 12.61 | 12.98 | 12.98 | 2.45% | 19,428,720 |
| Dec 18, 2025 | 12.48 | 12.88 | 12.45 | 12.67 | 12.67 | 0.24% | 17,005,900 |
| Dec 17, 2025 | 12.23 | 12.70 | 12.23 | 12.64 | 12.64 | 3.02% | 20,221,740 |
| Dec 16, 2025 | 12.30 | 12.58 | 12.21 | 12.27 | 12.27 | -0.49% | 8,831,700 |
| Dec 15, 2025 | 12.49 | 12.69 | 12.31 | 12.33 | 12.33 | -1.28% | 11,544,940 |
| Dec 12, 2025 | 12.25 | 12.64 | 12.17 | 12.49 | 12.49 | 1.63% | 11,675,493 |
| Dec 11, 2025 | 12.30 | 12.44 | 12.25 | 12.29 | 12.29 | -1.13% | 7,019,900 |
| Dec 10, 2025 | 12.56 | 12.88 | 12.27 | 12.43 | 12.43 | -0.40% | 11,574,300 |
| Dec 9, 2025 | 12.49 | 12.65 | 12.38 | 12.48 | 12.48 | -0.40% | 7,779,800 |
| Dec 8, 2025 | 12.58 | 12.62 | 12.42 | 12.53 | 12.53 | -0.24% | 6,859,000 |
| Dec 5, 2025 | 12.46 | 12.59 | 12.35 | 12.56 | 12.56 | 1.13% | 7,423,499 |
| Dec 4, 2025 | 12.81 | 12.86 | 12.42 | 12.42 | 12.42 | -3.94% | 13,638,110 |
| Dec 3, 2025 | 12.81 | 13.17 | 12.67 | 12.93 | 12.93 | 0.86% | 19,444,180 |
| Dec 2, 2025 | 12.77 | 13.00 | 12.65 | 12.82 | 12.82 | 0.47% | 15,472,740 |
| Dec 1, 2025 | 12.47 | 12.83 | 12.47 | 12.76 | 12.76 | 2.41% | 18,476,450 |
| Nov 28, 2025 | 12.63 | 12.70 | 12.35 | 12.46 | 12.46 | -2.35% | 18,388,900 |
| Nov 27, 2025 | 12.21 | 13.28 | 12.16 | 12.76 | 12.76 | 4.42% | 28,727,600 |
| Nov 26, 2025 | 12.31 | 12.47 | 12.16 | 12.22 | 12.22 | -0.97% | 5,327,200 |
| Nov 25, 2025 | 12.40 | 12.45 | 12.28 | 12.34 | 12.34 | - | 4,653,840 |
| Nov 24, 2025 | 12.18 | 12.40 | 12.13 | 12.34 | 12.34 | 1.98% | 6,623,340 |
| Nov 21, 2025 | 12.40 | 12.55 | 12.04 | 12.10 | 12.10 | -2.50% | 9,352,712 |
| Nov 20, 2025 | 12.64 | 12.64 | 12.39 | 12.41 | 12.41 | -2.28% | 7,696,800 |
| Nov 19, 2025 | 12.68 | 12.82 | 12.37 | 12.70 | 12.70 | 0.55% | 12,344,280 |
| Nov 18, 2025 | 12.80 | 12.83 | 12.57 | 12.63 | 12.63 | -1.64% | 7,627,001 |
| Nov 17, 2025 | 12.80 | 12.86 | 12.70 | 12.84 | 12.84 | 0.31% | 6,685,600 |
| Nov 14, 2025 | 12.85 | 12.99 | 12.79 | 12.80 | 12.80 | -0.31% | 7,613,500 |
| Nov 13, 2025 | 12.78 | 12.88 | 12.67 | 12.84 | 12.84 | 0.16% | 10,410,960 |
| Nov 12, 2025 | 12.90 | 13.00 | 12.75 | 12.82 | 12.82 | -0.62% | 10,775,300 |
| Nov 11, 2025 | 12.78 | 12.90 | 12.68 | 12.90 | 12.90 | 0.39% | 11,774,200 |
| Nov 10, 2025 | 12.57 | 12.90 | 12.41 | 12.85 | 12.85 | 2.47% | 17,585,600 |
| Nov 7, 2025 | 12.39 | 12.60 | 12.35 | 12.54 | 12.54 | 0.88% | 8,607,301 |
| Nov 6, 2025 | 12.43 | 12.45 | 12.26 | 12.43 | 12.43 | -0.56% | 8,049,181 |
| Nov 5, 2025 | 12.47 | 12.64 | 12.43 | 12.50 | 12.50 | 0.16% | 12,428,340 |
| Nov 4, 2025 | 12.30 | 12.49 | 12.25 | 12.48 | 12.48 | 1.55% | 11,443,100 |
| Nov 3, 2025 | 12.22 | 12.29 | 12.17 | 12.29 | 12.29 | 0.82% | 5,507,336 |
| Oct 31, 2025 | 12.05 | 12.20 | 12.05 | 12.19 | 12.19 | 1.16% | 5,828,400 |
| Oct 30, 2025 | 12.16 | 12.18 | 12.05 | 12.05 | 12.05 | -0.99% | 6,119,310 |
| Oct 29, 2025 | 12.24 | 12.25 | 12.09 | 12.17 | 12.17 | -0.57% | 5,830,101 |
| Oct 28, 2025 | 12.27 | 12.30 | 12.19 | 12.24 | 12.24 | -0.24% | 4,263,202 |
| Oct 27, 2025 | 12.22 | 12.32 | 12.11 | 12.27 | 12.27 | 0.16% | 6,742,282 |
| Oct 24, 2025 | 12.42 | 12.42 | 12.21 | 12.25 | 12.25 | -1.37% | 7,108,000 |
| Oct 23, 2025 | 12.35 | 12.42 | 12.21 | 12.42 | 12.42 | 0.40% | 7,975,101 |
| Oct 22, 2025 | 12.19 | 12.42 | 12.14 | 12.37 | 12.37 | 1.56% | 10,409,960 |
| Oct 21, 2025 | 12.15 | 12.19 | 12.08 | 12.18 | 12.18 | 0.25% | 6,044,669 |
| Oct 20, 2025 | 12.03 | 12.16 | 12.00 | 12.15 | 12.15 | 1.42% | 6,573,826 |
| Oct 17, 2025 | 12.05 | 12.12 | 11.95 | 11.98 | 11.98 | -0.75% | 6,888,601 |
| Oct 16, 2025 | 12.16 | 12.19 | 12.04 | 12.07 | 12.07 | -0.66% | 6,691,947 |
| Oct 15, 2025 | 12.15 | 12.16 | 12.06 | 12.15 | 12.15 | 0.58% | 6,561,204 |
| Oct 14, 2025 | 12.19 | 12.25 | 12.03 | 12.08 | 12.08 | -0.66% | 9,877,464 |
| Oct 13, 2025 | 12.00 | 12.17 | 11.85 | 12.16 | 12.16 | -0.90% | 9,696,351 |
| Oct 10, 2025 | 12.21 | 12.38 | 12.21 | 12.27 | 12.27 | 0.08% | 10,558,880 |
| Oct 9, 2025 | 12.82 | 12.82 | 12.20 | 12.26 | 12.26 | -4.81% | 20,524,000 |
| Sep 30, 2025 | 13.20 | 13.20 | 12.87 | 12.88 | 12.88 | -1.45% | 14,933,390 |