Xi'an International Medical Investment Co. Ltd. Class A 000516
SZSE · China · Health Services
CNY 4.37+0.10 (+2.34%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 4.37 | +2.34% | CNY 4.29 | CNY 4.42 | CNY 4.28 | 25.02M |
| 2026-09-29 | CNY 4.27 | +0.23% | CNY 4.24 | CNY 4.31 | CNY 4.24 | 12.58M |
| 2026-09-28 | CNY 4.26 | -0.93% | CNY 4.30 | CNY 4.34 | CNY 4.24 | 13.73M |
| 2026-09-24 | CNY 4.30 | +0.70% | CNY 4.27 | CNY 4.35 | CNY 4.25 | 21.37M |
| 2026-09-23 | CNY 4.27 | -1.16% | CNY 4.32 | CNY 4.33 | CNY 4.26 | 14.69M |
| 2026-09-22 | CNY 4.32 | -1.37% | CNY 4.35 | CNY 4.39 | CNY 4.31 | 19.86M |
| 2026-09-21 | CNY 4.38 | +3.30% | CNY 4.23 | CNY 4.39 | CNY 4.23 | 33.81M |
| 2026-09-18 | CNY 4.24 | +1.44% | CNY 4.18 | CNY 4.26 | CNY 4.17 | 20.62M |
| 2026-09-17 | CNY 4.18 | -0.24% | CNY 4.22 | CNY 4.24 | CNY 4.16 | 15.75M |
| 2026-09-16 | CNY 4.19 | -0.71% | CNY 4.20 | CNY 4.27 | CNY 4.14 | 20.13M |
| 2026-09-15 | CNY 4.22 | -2.99% | CNY 4.35 | CNY 4.37 | CNY 4.21 | 28.03M |
| 2026-09-14 | CNY 4.35 | 0.00% | CNY 4.31 | CNY 4.40 | CNY 4.31 | 20.72M |
| 2026-09-11 | CNY 4.35 | +1.16% | CNY 4.28 | CNY 4.37 | CNY 4.22 | 35.70M |
| 2026-09-10 | CNY 4.30 | +0.47% | CNY 4.28 | CNY 4.32 | CNY 4.24 | 22.34M |
| 2026-09-09 | CNY 4.28 | 0.00% | CNY 4.27 | CNY 4.29 | CNY 4.21 | 22.22M |
| 2026-09-08 | CNY 4.28 | +4.90% | CNY 4.08 | CNY 4.30 | CNY 4.08 | 49.08M |
| 2026-09-07 | CNY 4.08 | +0.74% | CNY 4.06 | CNY 4.08 | CNY 4.04 | 8.96M |
| 2026-09-04 | CNY 4.05 | -0.25% | CNY 4.06 | CNY 4.11 | CNY 4.04 | 12.66M |
| 2026-09-03 | CNY 4.06 | -0.49% | CNY 4.09 | CNY 4.11 | CNY 4.06 | 11.08M |
| 2026-09-02 | CNY 4.08 | -1.69% | CNY 4.14 | CNY 4.14 | CNY 4.08 | 14.25M |
| 2026-09-01 | CNY 4.15 | +0.97% | CNY 4.10 | CNY 4.15 | CNY 4.09 | 10.02M |
| 2026-08-31 | CNY 4.11 | -1.20% | CNY 4.15 | CNY 4.15 | CNY 4.09 | 15.09M |
| 2026-08-28 | CNY 4.16 | -0.48% | CNY 4.17 | CNY 4.18 | CNY 4.15 | 11.21M |
| 2026-08-27 | CNY 4.18 | +0.24% | CNY 4.17 | CNY 4.19 | CNY 4.12 | 13.06M |
| 2026-08-26 | CNY 4.17 | -0.24% | CNY 4.17 | CNY 4.22 | CNY 4.15 | 13.82M |
| 2026-08-25 | CNY 4.18 | +2.20% | CNY 4.09 | CNY 4.18 | CNY 4.07 | 16.33M |
| 2026-08-24 | CNY 4.09 | -2.39% | CNY 4.17 | CNY 4.17 | CNY 4.07 | 22.07M |
| 2026-08-21 | CNY 4.19 | -2.78% | CNY 4.26 | CNY 4.28 | CNY 4.08 | 36.19M |
| 2026-08-20 | CNY 4.31 | +2.86% | CNY 4.24 | CNY 4.32 | CNY 4.24 | 32.14M |
| 2026-08-19 | CNY 4.19 | -0.71% | CNY 4.25 | CNY 4.29 | CNY 4.14 | 24.49M |
| 2026-08-18 | CNY 4.22 | -1.17% | CNY 4.26 | CNY 4.30 | CNY 4.20 | 17.30M |
| 2026-08-17 | CNY 4.27 | -0.70% | CNY 4.29 | CNY 4.31 | CNY 4.17 | 22.32M |
| 2026-08-14 | CNY 4.30 | -1.15% | CNY 4.35 | CNY 4.38 | CNY 4.27 | 23.61M |
| 2026-08-13 | CNY 4.35 | +0.93% | CNY 4.28 | CNY 4.40 | CNY 4.24 | 45.28M |
| 2026-08-12 | CNY 4.31 | +1.65% | CNY 4.22 | CNY 4.43 | CNY 4.21 | 38.26M |
| 2026-08-11 | CNY 4.24 | -1.17% | CNY 4.26 | CNY 4.31 | CNY 4.23 | 17.58M |
| 2026-08-10 | CNY 4.29 | +0.94% | CNY 4.24 | CNY 4.35 | CNY 4.23 | 27.57M |
| 2026-08-07 | CNY 4.25 | +2.16% | CNY 4.15 | CNY 4.25 | CNY 4.11 | 24.39M |
| 2026-08-06 | CNY 4.16 | -2.12% | CNY 4.25 | CNY 4.26 | CNY 4.14 | 23.96M |
| 2026-08-05 | CNY 4.25 | -0.93% | CNY 4.29 | CNY 4.30 | CNY 4.22 | 18.76M |
| 2026-08-04 | CNY 4.29 | +0.23% | CNY 4.31 | CNY 4.34 | CNY 4.28 | 14.13M |
| 2026-08-03 | CNY 4.28 | +0.47% | CNY 4.26 | CNY 4.31 | CNY 4.24 | 14.43M |
| 2026-07-31 | CNY 4.26 | +0.95% | CNY 4.21 | CNY 4.28 | CNY 4.20 | 18.57M |
| 2026-07-30 | CNY 4.22 | +0.24% | CNY 4.22 | CNY 4.31 | CNY 4.18 | 25.43M |
| 2026-07-29 | CNY 4.21 | +0.24% | CNY 4.29 | CNY 4.29 | CNY 4.19 | 25.53M |
| 2026-07-28 | CNY 4.20 | +0.24% | CNY 4.15 | CNY 4.30 | CNY 4.15 | 30.07M |
| 2026-07-27 | CNY 4.19 | +3.46% | CNY 4.03 | CNY 4.21 | CNY 4.02 | 29.92M |
| 2026-07-24 | CNY 4.05 | -2.64% | CNY 4.14 | CNY 4.18 | CNY 4.05 | 17.78M |
| 2026-07-23 | CNY 4.16 | +0.24% | CNY 4.14 | CNY 4.17 | CNY 4.10 | 18.38M |
| 2026-07-22 | CNY 4.15 | -0.95% | CNY 4.18 | CNY 4.25 | CNY 4.13 | 28.00M |
| 2026-07-21 | CNY 4.19 | -1.87% | CNY 4.24 | CNY 4.28 | CNY 4.14 | 32.22M |
| 2026-07-20 | CNY 4.27 | +0.47% | CNY 4.24 | CNY 4.32 | CNY 4.18 | 35.78M |
| 2026-07-17 | CNY 4.25 | -3.63% | CNY 4.38 | CNY 4.44 | CNY 4.22 | 47.97M |
| 2026-07-16 | CNY 4.41 | +1.15% | CNY 4.32 | CNY 4.44 | CNY 4.26 | 51.37M |
| 2026-07-15 | CNY 4.36 | +3.32% | CNY 4.21 | CNY 4.46 | CNY 4.19 | 52.82M |
| 2026-07-14 | CNY 4.22 | +3.69% | CNY 4.07 | CNY 4.23 | CNY 4.07 | 53.64M |
| 2026-07-13 | CNY 4.07 | -0.73% | CNY 4.10 | CNY 4.15 | CNY 4.02 | 33.39M |
| 2026-07-10 | CNY 4.10 | +1.74% | CNY 4.02 | CNY 4.15 | CNY 3.92 | 54.00M |
| 2026-07-09 | CNY 4.03 | +3.33% | CNY 3.92 | CNY 4.04 | CNY 3.86 | 35.99M |
| 2026-07-08 | CNY 3.90 | -0.26% | CNY 3.90 | CNY 3.93 | CNY 3.86 | 13.55M |
| 2026-07-07 | CNY 3.91 | -2.01% | CNY 3.95 | CNY 3.98 | CNY 3.85 | 23.77M |
| 2026-07-06 | CNY 3.99 | -0.25% | CNY 4.01 | CNY 4.05 | CNY 3.96 | 20.08M |
| 2026-07-03 | CNY 4.00 | +1.01% | CNY 3.99 | CNY 4.04 | CNY 3.94 | 22.73M |
| 2026-07-02 | CNY 3.96 | -0.75% | CNY 3.96 | CNY 4.05 | CNY 3.95 | 23.64M |
| 2026-07-01 | CNY 3.99 | +2.57% | CNY 3.89 | CNY 4.01 | CNY 3.84 | 28.01M |
| 2026-06-30 | CNY 3.89 | -2.26% | CNY 3.95 | CNY 3.99 | CNY 3.86 | 20.93M |
| 2026-06-29 | CNY 3.98 | +2.84% | CNY 3.85 | CNY 4.02 | CNY 3.82 | 24.24M |
| 2026-06-26 | CNY 3.87 | -1.78% | CNY 3.90 | CNY 3.94 | CNY 3.85 | 16.57M |
| 2026-06-25 | CNY 3.94 | -4.37% | CNY 4.05 | CNY 4.07 | CNY 3.94 | 28.47M |
| 2026-06-24 | CNY 4.12 | +1.73% | CNY 4.06 | CNY 4.20 | CNY 4.02 | 33.52M |
| 2026-06-23 | CNY 4.05 | +0.50% | CNY 4.02 | CNY 4.15 | CNY 4.00 | 24.63M |
| 2026-06-22 | CNY 4.03 | -3.36% | CNY 4.12 | CNY 4.16 | CNY 3.98 | 31.86M |
| 2026-06-18 | CNY 4.17 | +3.47% | CNY 4.03 | CNY 4.30 | CNY 4.01 | 49.33M |
| 2026-06-17 | CNY 4.03 | +0.50% | CNY 3.98 | CNY 4.12 | CNY 3.96 | 20.68M |
| 2026-06-16 | CNY 4.01 | +0.25% | CNY 4.00 | CNY 4.02 | CNY 3.94 | 14.17M |
| 2026-06-15 | CNY 4.00 | +1.52% | CNY 3.95 | CNY 4.15 | CNY 3.95 | 21.38M |
| 2026-06-12 | CNY 3.94 | +2.07% | CNY 3.91 | CNY 3.95 | CNY 3.82 | 19.91M |
| 2026-06-11 | CNY 3.86 | -1.78% | CNY 3.90 | CNY 3.93 | CNY 3.82 | 19.11M |
| 2026-06-10 | CNY 3.93 | -1.50% | CNY 3.99 | CNY 3.99 | CNY 3.88 | 20.17M |
| 2026-06-09 | CNY 3.99 | -0.50% | CNY 4.01 | CNY 4.04 | CNY 3.94 | 17.05M |
| 2026-06-08 | CNY 4.01 | -2.91% | CNY 4.10 | CNY 4.12 | CNY 3.99 | 19.14M |
| 2026-06-05 | CNY 4.13 | +0.98% | CNY 4.09 | CNY 4.20 | CNY 4.09 | 15.99M |
| 2026-06-04 | CNY 4.09 | -2.39% | CNY 4.18 | CNY 4.18 | CNY 4.08 | 16.33M |
| 2026-06-03 | CNY 4.19 | -1.18% | CNY 4.23 | CNY 4.25 | CNY 4.17 | 16.60M |
| 2026-06-02 | CNY 4.24 | -0.93% | CNY 4.28 | CNY 4.29 | CNY 4.21 | 12.64M |
| 2026-06-01 | CNY 4.28 | +0.71% | CNY 4.23 | CNY 4.31 | CNY 4.21 | 15.65M |
| 2026-05-29 | CNY 4.25 | -0.70% | CNY 4.26 | CNY 4.30 | CNY 4.22 | 16.10M |
| 2026-05-28 | CNY 4.28 | +0.23% | CNY 4.26 | CNY 4.33 | CNY 4.20 | 18.73M |
| 2026-05-27 | CNY 4.27 | -1.84% | CNY 4.34 | CNY 4.34 | CNY 4.27 | 16.57M |
| 2026-05-26 | CNY 4.35 | -1.58% | CNY 4.39 | CNY 4.39 | CNY 4.30 | 17.88M |