Shaanxi International Trust Co.,Ltd. (000563.SZ) SHZ
3.57
-0.05(-1.38%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
3.57
-0.05(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3.6 | 3.57 | 3.57 | 3.62 | 3.56 | 74.13M |
| March 12, 2026 | 3.57 | 3.62 | 3.62 | 3.63 | 3.56 | 88.15M |
| March 11, 2026 | 3.55 | 3.57 | 3.57 | 3.58 | 3.52 | 58.99M |
| March 10, 2026 | 3.48 | 3.53 | 3.53 | 3.56 | 3.48 | 21.26M |
| March 09, 2026 | 3.54 | 3.52 | 3.52 | 3.56 | 3.5 | 52.57M |
| March 06, 2026 | 3.48 | 3.56 | 3.56 | 3.57 | 3.48 | 64.07M |
| March 05, 2026 | 3.5 | 3.5 | 3.5 | 3.52 | 3.48 | 50.42M |
| March 04, 2026 | 3.56 | 3.45 | 3.45 | 3.56 | 3.44 | 55.05M |
| March 03, 2026 | 3.59 | 3.51 | 3.51 | 3.62 | 3.51 | 81.15M |
| March 02, 2026 | 3.58 | 3.59 | 3.59 | 3.62 | 3.54 | 71.52M |
| February 27, 2026 | 3.56 | 3.61 | 3.61 | 3.62 | 3.55 | 59.25M |
| February 26, 2026 | 3.59 | 3.57 | 3.57 | 3.59 | 3.55 | 43.99M |
| February 25, 2026 | 3.53 | 3.59 | 3.59 | 3.61 | 3.52 | 81.79M |
| February 24, 2026 | 3.51 | 3.53 | 3.53 | 3.54 | 3.5 | 39.87M |
| February 13, 2026 | 3.55 | 3.49 | 0 | 3.55 | 3.48 | 59.31M |
| February 12, 2026 | 3.6 | 3.54 | 0 | 3.61 | 3.54 | 63.64M |
| February 11, 2026 | 3.61 | 3.61 | 0 | 3.62 | 3.58 | 51.97M |
| February 10, 2026 | 3.63 | 3.61 | 0 | 3.64 | 3.6 | 58.48M |
| February 09, 2026 | 3.63 | 3.62 | 0 | 3.65 | 3.6 | 63.63M |
| February 06, 2026 | 3.61 | 3.62 | 0 | 3.64 | 3.59 | 54.02M |
| February 05, 2026 | 3.63 | 3.62 | 0 | 3.64 | 3.58 | 67.13M |
| February 04, 2026 | 3.53 | 3.63 | 0 | 3.64 | 3.52 | 89.55M |
| February 03, 2026 | 3.51 | 3.54 | 0 | 3.54 | 3.49 | 48.07M |
| February 02, 2026 | 3.57 | 3.48 | 0 | 3.59 | 3.48 | 74.76M |
| January 30, 2026 | 3.63 | 3.58 | 0 | 3.64 | 3.55 | 67.55M |
| January 29, 2026 | 3.63 | 3.64 | 0 | 3.65 | 3.6 | 56.64M |
| January 28, 2026 | 3.6 | 3.64 | 0 | 3.66 | 3.59 | 71.93M |
| January 27, 2026 | 3.62 | 3.61 | 0 | 3.63 | 3.55 | 63.7M |
| January 26, 2026 | 3.64 | 3.63 | 0 | 3.65 | 3.6 | 58.82M |
| January 23, 2026 | 3.62 | 3.64 | 0 | 3.65 | 3.62 | 62.43M |
| January 22, 2026 | 3.57 | 3.61 | 0 | 3.63 | 3.57 | 58.55M |
| January 21, 2026 | 3.57 | 3.58 | 0 | 3.59 | 3.56 | 46M |
| January 20, 2026 | 3.57 | 3.58 | 0 | 3.58 | 3.55 | 55.98M |
| January 19, 2026 | 3.53 | 3.56 | 0 | 3.57 | 3.51 | 52.09M |
| January 16, 2026 | 3.54 | 3.53 | 0 | 3.56 | 3.51 | 54.41M |
| January 15, 2026 | 3.57 | 3.53 | 0 | 3.58 | 3.52 | 68.6M |
| January 14, 2026 | 3.6 | 3.58 | 0 | 3.67 | 3.55 | 120.33M |
| January 13, 2026 | 3.63 | 3.62 | 0 | 3.68 | 3.58 | 120.83M |
| January 12, 2026 | 3.61 | 3.63 | 0 | 3.65 | 3.58 | 128.65M |
| January 09, 2026 | 3.5 | 3.54 | 0 | 3.55 | 3.5 | 58.67M |
| January 08, 2026 | 3.52 | 3.51 | 0 | 3.53 | 3.5 | 51.6M |
| January 07, 2026 | 3.56 | 3.52 | 0 | 3.57 | 3.52 | 60.26M |
| January 06, 2026 | 3.49 | 3.57 | 0 | 3.58 | 3.49 | 94.6M |
| January 05, 2026 | 3.47 | 3.5 | 0 | 3.51 | 3.46 | 60.68M |
| December 31, 2025 | 3.46 | 3.45 | 0 | 3.48 | 3.44 | 30.22M |
| December 30, 2025 | 3.49 | 3.46 | 0 | 3.5 | 3.45 | 39.5M |
| December 29, 2025 | 3.48 | 3.49 | 0 | 3.52 | 3.48 | 43.58M |
| December 26, 2025 | 3.48 | 3.49 | 0 | 3.52 | 3.47 | 42.88M |
| December 25, 2025 | 3.48 | 3.48 | 0 | 3.5 | 3.47 | 36.08M |
| December 24, 2025 | 3.45 | 3.48 | 0 | 3.49 | 3.43 | 38.02M |
| December 23, 2025 | 3.47 | 3.45 | 0 | 3.48 | 3.43 | 39.01M |
| December 22, 2025 | 3.46 | 3.47 | 0 | 3.49 | 3.45 | 37.8M |
| December 19, 2025 | 3.41 | 3.47 | 0 | 3.48 | 3.4 | 53.37M |
| December 18, 2025 | 3.41 | 3.41 | 0 | 3.43 | 3.39 | 40.52M |
| December 17, 2025 | 3.39 | 3.42 | 0 | 3.45 | 3.35 | 57.57M |
| December 16, 2025 | 3.44 | 3.39 | 0 | 3.45 | 3.39 | 42.43M |
| December 15, 2025 | 3.46 | 3.45 | 0 | 3.48 | 3.43 | 43.12M |
| December 12, 2025 | 3.45 | 3.48 | 0 | 3.48 | 3.44 | 53.63M |
| December 11, 2025 | 3.5 | 3.45 | 0 | 3.5 | 3.44 | 37.64M |
| December 10, 2025 | 3.46 | 3.5 | 0 | 3.5 | 3.44 | 30.53M |