Bank of Xi'an Co.,Ltd. (600928.SS) SHH
Currency In CNY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
600928.SS Historical Return
If you invested ¥1000 in Bank of Xi'an Co.,Ltd. (600928.SS) since IPO date, it would be worth ¥639.93 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥844.83, while ¥1000 invested 1 year ago would be worth ¥830.51. This corresponds to total returns of -36.01%, -15.52%, -16.95%, respectively, with annualized returns of -5.88%, -3.31%, -16.95%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
600928.SS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 3.4 | 3.43 | 3.43 | 3.44 | 3.35 | 21.57M |
| July 09, 2026 | 3.51 | 3.48 | 3.48 | 3.52 | 3.46 | 23.81M |
| July 08, 2026 | 3.52 | 3.52 | 3.52 | 3.56 | 3.48 | 23.86M |
| July 07, 2026 | 3.58 | 3.52 | 3.52 | 3.59 | 3.46 | 27.25M |
| July 06, 2026 | 3.43 | 3.59 | 3.59 | 3.6 | 3.42 | 41.1M |
| July 03, 2026 | 3.4 | 3.44 | 3.44 | 3.46 | 3.38 | 22.25M |
| July 02, 2026 | 3.33 | 3.4 | 3.4 | 3.41 | 3.31 | 33.5M |
| July 01, 2026 | 3.27 | 3.33 | 3.33 | 3.35 | 3.25 | 21.91M |
| June 30, 2026 | 3.35 | 3.27 | 3.27 | 3.36 | 3.25 | 24.28M |
| June 29, 2026 | 3.34 | 3.36 | 3.36 | 3.38 | 3.25 | 27.33M |
| June 26, 2026 | 3.44 | 3.35 | 3.35 | 3.46 | 3.34 | 26.98M |
| June 25, 2026 | 3.41 | 3.43 | 3.43 | 3.46 | 3.39 | 22.71M |
| June 24, 2026 | 3.56 | 3.43 | 3.43 | 3.57 | 3.42 | 35.58M |
| June 23, 2026 | 3.41 | 3.56 | 3.56 | 3.58 | 3.4 | 49.66M |
| June 22, 2026 | 3.38 | 3.42 | 3.42 | 3.43 | 3.31 | 24.86M |
| June 18, 2026 | 3.51 | 3.39 | 3.39 | 3.52 | 3.39 | 38.06M |
| June 17, 2026 | 3.54 | 3.51 | 3.51 | 3.55 | 3.49 | 22.09M |
| June 16, 2026 | 3.56 | 3.53 | 3.53 | 3.58 | 3.51 | 21.36M |
| June 15, 2026 | 3.6 | 3.59 | 3.59 | 3.64 | 3.55 | 30.28M |
| June 12, 2026 | 3.48 | 3.6 | 3.6 | 3.6 | 3.47 | 40.77M |
| June 11, 2026 | 3.54 | 3.49 | 3.49 | 3.56 | 3.48 | 25.85M |
| June 10, 2026 | 3.48 | 3.56 | 3.56 | 3.56 | 3.46 | 32.89M |
| June 09, 2026 | 3.48 | 3.48 | 3.48 | 3.52 | 3.45 | 20.59M |
| June 08, 2026 | 3.51 | 3.49 | 3.49 | 3.53 | 3.45 | 23.25M |
| June 05, 2026 | 3.47 | 3.52 | 3.52 | 3.54 | 3.46 | 21.12M |
| June 04, 2026 | 3.52 | 3.47 | 3.47 | 3.55 | 3.45 | 24.97M |
| June 03, 2026 | 3.57 | 3.53 | 3.53 | 3.58 | 3.49 | 25.51M |
| June 02, 2026 | 3.59 | 3.58 | 3.58 | 3.64 | 3.57 | 23.5M |
| June 01, 2026 | 3.5 | 3.59 | 3.59 | 3.59 | 3.48 | 27.98M |
| May 29, 2026 | 3.44 | 3.51 | 3.51 | 3.52 | 3.43 | 25.18M |
| May 28, 2026 | 3.47 | 3.44 | 3.44 | 3.51 | 3.43 | 20.4M |
| May 27, 2026 | 3.52 | 3.48 | 3.48 | 3.54 | 3.45 | 20.71M |
| May 26, 2026 | 3.54 | 3.53 | 3.53 | 3.56 | 3.51 | 16.71M |
| May 25, 2026 | 3.56 | 3.54 | 3.54 | 3.59 | 3.53 | 16.59M |
| May 22, 2026 | 3.59 | 3.56 | 3.56 | 3.6 | 3.55 | 20.47M |
| May 21, 2026 | 3.61 | 3.59 | 3.59 | 3.64 | 3.58 | 23.02M |
| May 20, 2026 | 3.65 | 3.61 | 3.61 | 3.65 | 3.58 | 18.19M |
| May 19, 2026 | 3.57 | 3.64 | 3.64 | 3.64 | 3.56 | 28.62M |
| May 18, 2026 | 3.55 | 3.56 | 3.56 | 3.59 | 3.52 | 24.35M |
| May 15, 2026 | 3.59 | 3.54 | 3.54 | 3.6 | 3.53 | 32.27M |
| May 14, 2026 | 3.6 | 3.59 | 3.59 | 3.6 | 3.56 | 24.7M |
| May 13, 2026 | 3.6 | 3.6 | 3.6 | 3.61 | 3.58 | 19.14M |
| May 12, 2026 | 3.61 | 3.6 | 3.6 | 3.63 | 3.59 | 26.41M |
| May 11, 2026 | 3.62 | 3.61 | 3.61 | 3.63 | 3.58 | 22.49M |
| May 08, 2026 | 3.66 | 3.63 | 3.63 | 3.67 | 3.61 | 23.01M |
| May 07, 2026 | 3.68 | 3.66 | 3.66 | 3.7 | 3.66 | 22.22M |
| May 06, 2026 | 3.7 | 3.68 | 3.68 | 3.7 | 3.66 | 28.6M |
| April 30, 2026 | 3.71 | 3.69 | 3.69 | 3.74 | 3.68 | 24.84M |
| April 29, 2026 | 3.7 | 3.72 | 3.72 | 3.76 | 3.69 | 27.79M |
| April 28, 2026 | 3.69 | 3.69 | 3.69 | 3.72 | 3.67 | 27.42M |
| April 27, 2026 | 3.73 | 3.69 | 3.69 | 3.78 | 3.68 | 31.12M |
| April 24, 2026 | 3.84 | 3.74 | 3.74 | 3.85 | 3.73 | 35.85M |
| April 23, 2026 | 3.75 | 3.85 | 3.85 | 3.9 | 3.75 | 71.24M |
| April 22, 2026 | 3.67 | 3.72 | 3.72 | 3.73 | 3.66 | 20.83M |
| April 21, 2026 | 3.63 | 3.67 | 3.67 | 3.68 | 3.63 | 19.79M |
| April 20, 2026 | 3.61 | 3.63 | 3.63 | 3.64 | 3.61 | 12.32M |
| April 17, 2026 | 3.62 | 3.62 | 3.62 | 3.63 | 3.6 | 9.74M |
| April 16, 2026 | 3.65 | 3.62 | 3.62 | 3.67 | 3.61 | 14.81M |
| April 15, 2026 | 3.64 | 3.65 | 3.65 | 3.65 | 3.62 | 14.25M |
| April 14, 2026 | 3.63 | 3.64 | 3.64 | 3.67 | 3.62 | 15.59M |
AD
