Xi'an Catering Co., Ltd. (000721.SZ) SHZ
7.51
-0.2(-2.59%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
7.51
-0.2(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 7.75 | 7.51 | 7.51 | 7.76 | 7.47 | 6.49M |
| April 02, 2026 | 7.88 | 7.71 | 7.71 | 7.91 | 7.67 | 8.14M |
| April 01, 2026 | 7.95 | 7.91 | 7.91 | 7.97 | 7.75 | 8.62M |
| March 31, 2026 | 7.9 | 7.84 | 7.84 | 8.04 | 7.82 | 7.22M |
| March 30, 2026 | 7.83 | 7.91 | 7.91 | 7.93 | 7.78 | 5.19M |
| March 27, 2026 | 7.75 | 7.93 | 7.93 | 7.93 | 7.71 | 6.17M |
| March 26, 2026 | 7.9 | 7.84 | 7.84 | 8.02 | 7.8 | 7.8M |
| March 25, 2026 | 7.7 | 7.92 | 7.92 | 7.93 | 7.7 | 9.75M |
| March 24, 2026 | 7.55 | 7.7 | 7.7 | 7.7 | 7.43 | 12.82M |
| March 23, 2026 | 7.9 | 7.4 | 7.4 | 7.91 | 7.36 | 15.98M |
| March 20, 2026 | 8.13 | 7.98 | 7.98 | 8.16 | 7.98 | 7.41M |
| March 19, 2026 | 8.23 | 8.09 | 8.09 | 8.25 | 8.07 | 7.34M |
| March 18, 2026 | 8.35 | 8.25 | 8.25 | 8.38 | 8.18 | 8.31M |
| March 17, 2026 | 8.42 | 8.34 | 8.34 | 8.5 | 8.34 | 10.45M |
| March 16, 2026 | 8.35 | 8.41 | 8.41 | 8.41 | 8.33 | 6.81M |
| March 13, 2026 | 8.41 | 8.36 | 8.36 | 8.49 | 8.35 | 9.92M |
| March 12, 2026 | 8.36 | 8.39 | 8.39 | 8.43 | 8.31 | 7.27M |
| March 11, 2026 | 8.43 | 8.36 | 8.36 | 8.43 | 8.31 | 6.08M |
| March 10, 2026 | 8.28 | 8.39 | 8.39 | 8.43 | 8.28 | 3.46M |
| March 09, 2026 | 8.36 | 8.31 | 8.31 | 8.43 | 8.24 | 8.78M |
| March 06, 2026 | 8.28 | 8.43 | 8.43 | 8.43 | 8.24 | 7.3M |
| March 05, 2026 | 8.3 | 8.28 | 8.28 | 8.37 | 8.25 | 6.71M |
| March 04, 2026 | 8.73 | 8.15 | 8.15 | 8.73 | 8.1 | 5.66M |
| March 03, 2026 | 8.44 | 8.3 | 8.3 | 8.54 | 8.3 | 11.44M |
| March 02, 2026 | 8.65 | 8.43 | 8.43 | 8.65 | 8.41 | 13.52M |
| February 27, 2026 | 8.73 | 8.73 | 8.73 | 8.77 | 8.69 | 7.42M |
| February 26, 2026 | 8.76 | 8.69 | 8.69 | 8.83 | 8.65 | 11.34M |
| February 25, 2026 | 8.71 | 8.81 | 8.81 | 8.83 | 8.68 | 9.21M |
| February 24, 2026 | 8.83 | 8.72 | 8.72 | 8.92 | 8.71 | 11.94M |
| February 13, 2026 | 8.81 | 8.82 | 0 | 8.91 | 8.81 | 8.11M |
| February 12, 2026 | 8.95 | 8.81 | 0 | 8.97 | 8.81 | 12.1M |
| February 11, 2026 | 9.1 | 8.97 | 0 | 9.1 | 8.95 | 10.66M |
| February 10, 2026 | 9.07 | 9.12 | 0 | 9.18 | 8.95 | 12.34M |
| February 09, 2026 | 8.96 | 9.07 | 0 | 9.07 | 8.95 | 11.13M |
| February 06, 2026 | 8.99 | 8.92 | 0 | 9.02 | 8.84 | 13.58M |
| February 05, 2026 | 8.94 | 9.02 | 0 | 9.14 | 8.94 | 15.74M |
| February 04, 2026 | 8.86 | 8.99 | 0 | 9.03 | 8.85 | 11.89M |
| February 03, 2026 | 8.84 | 8.91 | 0 | 8.93 | 8.79 | 13.76M |
| February 02, 2026 | 8.85 | 8.77 | 0 | 9.1 | 8.62 | 27.01M |
| January 30, 2026 | 9.37 | 9.26 | 0 | 9.51 | 9.26 | 25.66M |
| January 29, 2026 | 9.2 | 9.37 | 0 | 9.4 | 9.07 | 23.37M |
| January 28, 2026 | 9.21 | 9.25 | 0 | 9.28 | 9.16 | 12.24M |
| January 27, 2026 | 9.3 | 9.19 | 0 | 9.31 | 9.08 | 18.08M |
| January 26, 2026 | 9.43 | 9.33 | 0 | 9.49 | 9.22 | 21.36M |
| January 23, 2026 | 9.54 | 9.47 | 0 | 9.54 | 9.44 | 20.43M |
| January 22, 2026 | 9.4 | 9.49 | 0 | 9.53 | 9.35 | 19.4M |
| January 21, 2026 | 9.57 | 9.39 | 0 | 9.57 | 9.36 | 26.44M |
| January 20, 2026 | 9.77 | 9.61 | 0 | 9.85 | 9.56 | 32.92M |
| January 19, 2026 | 9.78 | 9.81 | 0 | 9.98 | 9.71 | 36.57M |
| January 16, 2026 | 9.51 | 9.88 | 0 | 9.94 | 9.49 | 52.52M |
| January 15, 2026 | 9.6 | 9.76 | 0 | 10.25 | 9.6 | 74.81M |
| January 14, 2026 | 9.12 | 9.68 | 0 | 10 | 9.06 | 63.8M |
| January 13, 2026 | 9.26 | 9.13 | 0 | 9.32 | 9.08 | 25.88M |
| January 12, 2026 | 9.18 | 9.33 | 0 | 9.39 | 9.14 | 30.98M |
| January 09, 2026 | 9.1 | 9.15 | 0 | 9.22 | 9.07 | 20.27M |
| January 08, 2026 | 9.1 | 9.13 | 0 | 9.15 | 9.06 | 16.67M |
| January 07, 2026 | 9.1 | 9.17 | 0 | 9.29 | 9.06 | 24.97M |
| January 06, 2026 | 9.08 | 9.12 | 0 | 9.13 | 9.02 | 18.95M |
| January 05, 2026 | 8.91 | 9.08 | 0 | 9.09 | 8.88 | 20.29M |
| December 31, 2025 | 8.96 | 8.95 | 0 | 8.98 | 8.85 | 13.7M |