Shaanxi International Trust Corp., Ltd. Class A 000563
SZSE · China · Finance
CNY 2.91+0.02 (+0.69%)
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 2.91 | +0.69% | CNY 2.89 | CNY 2.92 | CNY 2.87 | 27.39M |
| 2026-09-29 | CNY 2.89 | +0.35% | CNY 2.87 | CNY 2.90 | CNY 2.87 | 25.73M |
| 2026-09-28 | CNY 2.88 | 0.00% | CNY 2.88 | CNY 2.89 | CNY 2.84 | 29.90M |
| 2026-09-24 | CNY 2.88 | -1.03% | CNY 2.91 | CNY 2.92 | CNY 2.87 | 30.69M |
| 2026-09-23 | CNY 2.91 | -1.02% | CNY 2.94 | CNY 2.95 | CNY 2.91 | 38.81M |
| 2026-09-22 | CNY 2.94 | -0.68% | CNY 2.96 | CNY 2.97 | CNY 2.94 | 31.13M |
| 2026-09-21 | CNY 2.96 | +0.68% | CNY 2.94 | CNY 2.97 | CNY 2.93 | 31.09M |
| 2026-09-18 | CNY 2.94 | 0.00% | CNY 2.94 | CNY 2.96 | CNY 2.93 | 30.43M |
| 2026-09-17 | CNY 2.94 | -1.01% | CNY 2.96 | CNY 2.97 | CNY 2.93 | 31.23M |
| 2026-09-16 | CNY 2.97 | +0.68% | CNY 2.95 | CNY 2.99 | CNY 2.92 | 39.57M |
| 2026-09-15 | CNY 2.95 | -0.67% | CNY 2.96 | CNY 2.97 | CNY 2.94 | 27.89M |
| 2026-09-14 | CNY 2.97 | +1.02% | CNY 2.95 | CNY 2.97 | CNY 2.94 | 29.90M |
| 2026-09-11 | CNY 2.94 | -3.61% | CNY 3.04 | CNY 3.04 | CNY 2.94 | 67.01M |
| 2026-09-10 | CNY 3.05 | +0.99% | CNY 3.03 | CNY 3.05 | CNY 3.00 | 37.43M |
| 2026-09-09 | CNY 3.02 | -0.66% | CNY 3.03 | CNY 3.04 | CNY 3.01 | 32.23M |
| 2026-09-08 | CNY 3.04 | +1.67% | CNY 2.99 | CNY 3.05 | CNY 2.98 | 48.85M |
| 2026-09-07 | CNY 2.99 | -1.64% | CNY 3.05 | CNY 3.06 | CNY 2.99 | 52.33M |
| 2026-09-04 | CNY 3.04 | +0.33% | CNY 3.03 | CNY 3.07 | CNY 3.02 | 43.40M |
| 2026-09-03 | CNY 3.03 | -0.33% | CNY 3.04 | CNY 3.07 | CNY 3.02 | 39.51M |
| 2026-09-02 | CNY 3.04 | -1.30% | CNY 3.07 | CNY 3.09 | CNY 3.02 | 44.49M |
| 2026-09-01 | CNY 3.08 | +1.65% | CNY 3.02 | CNY 3.09 | CNY 3.02 | 54.45M |
| 2026-08-31 | CNY 3.03 | -0.66% | CNY 3.04 | CNY 3.07 | CNY 3.02 | 33.70M |
| 2026-08-28 | CNY 3.05 | -0.65% | CNY 3.07 | CNY 3.07 | CNY 3.01 | 52.18M |
| 2026-08-27 | CNY 3.07 | -0.65% | CNY 3.08 | CNY 3.10 | CNY 3.03 | 50.15M |
| 2026-08-26 | CNY 3.09 | +1.64% | CNY 3.03 | CNY 3.12 | CNY 3.02 | 77.92M |
| 2026-08-25 | CNY 3.04 | +2.36% | CNY 2.97 | CNY 3.05 | CNY 2.96 | 64.85M |
| 2026-08-24 | CNY 2.97 | +1.02% | CNY 2.95 | CNY 2.97 | CNY 2.93 | 33.22M |
| 2026-08-21 | CNY 2.94 | -0.34% | CNY 2.94 | CNY 2.96 | CNY 2.92 | 24.53M |
| 2026-08-20 | CNY 2.95 | +1.03% | CNY 2.93 | CNY 2.97 | CNY 2.92 | 35.74M |
| 2026-08-19 | CNY 2.92 | -1.35% | CNY 2.96 | CNY 2.98 | CNY 2.91 | 37.08M |
| 2026-08-18 | CNY 2.96 | -1.33% | CNY 3.00 | CNY 3.01 | CNY 2.94 | 34.46M |
| 2026-08-17 | CNY 3.00 | +1.01% | CNY 2.97 | CNY 3.01 | CNY 2.94 | 36.01M |
| 2026-08-14 | CNY 2.97 | -0.67% | CNY 2.99 | CNY 3.00 | CNY 2.96 | 31.36M |
| 2026-08-13 | CNY 2.99 | -0.66% | CNY 3.01 | CNY 3.03 | CNY 2.99 | 37.45M |
| 2026-08-12 | CNY 3.01 | +0.33% | CNY 3.00 | CNY 3.03 | CNY 2.98 | 31.58M |
| 2026-08-11 | CNY 3.00 | -0.33% | CNY 3.01 | CNY 3.02 | CNY 2.99 | 24.16M |
| 2026-08-10 | CNY 3.01 | +0.67% | CNY 2.99 | CNY 3.03 | CNY 2.98 | 43.10M |
| 2026-08-07 | CNY 2.99 | -0.66% | CNY 3.00 | CNY 3.01 | CNY 2.96 | 40.57M |
| 2026-08-06 | CNY 3.01 | -1.63% | CNY 3.05 | CNY 3.06 | CNY 2.98 | 52.76M |
| 2026-08-05 | CNY 3.06 | -0.65% | CNY 3.08 | CNY 3.09 | CNY 3.05 | 37.72M |
| 2026-08-04 | CNY 3.08 | -1.91% | CNY 3.14 | CNY 3.16 | CNY 3.08 | 39.63M |
| 2026-08-03 | CNY 3.14 | +1.29% | CNY 3.10 | CNY 3.15 | CNY 3.09 | 33.81M |
| 2026-07-31 | CNY 3.10 | -0.32% | CNY 3.10 | CNY 3.12 | CNY 3.07 | 44.46M |
| 2026-07-30 | CNY 3.11 | +1.30% | CNY 3.07 | CNY 3.12 | CNY 3.06 | 52.46M |
| 2026-07-29 | CNY 3.07 | +2.68% | CNY 2.99 | CNY 3.09 | CNY 2.99 | 58.23M |
| 2026-07-28 | CNY 2.99 | -0.33% | CNY 3.00 | CNY 3.01 | CNY 2.97 | 31.69M |
| 2026-07-27 | CNY 3.00 | +0.67% | CNY 2.98 | CNY 3.02 | CNY 2.96 | 35.38M |
| 2026-07-24 | CNY 2.98 | -1.65% | CNY 3.02 | CNY 3.05 | CNY 2.97 | 34.85M |
| 2026-07-23 | CNY 3.03 | +0.66% | CNY 3.00 | CNY 3.04 | CNY 2.99 | 34.53M |
| 2026-07-22 | CNY 3.01 | -1.63% | CNY 3.05 | CNY 3.06 | CNY 2.96 | 65.69M |
| 2026-07-21 | CNY 3.06 | +0.99% | CNY 3.03 | CNY 3.10 | CNY 3.02 | 79.38M |
| 2026-07-20 | CNY 3.03 | +1.00% | CNY 3.01 | CNY 3.07 | CNY 3.00 | 68.01M |
| 2026-07-17 | CNY 3.00 | -0.99% | CNY 3.02 | CNY 3.07 | CNY 3.00 | 65.62M |
| 2026-07-16 | CNY 3.03 | +0.33% | CNY 3.01 | CNY 3.04 | CNY 2.98 | 57.50M |
| 2026-07-15 | CNY 3.02 | +3.07% | CNY 2.95 | CNY 3.04 | CNY 2.94 | 78.19M |
| 2026-07-14 | CNY 2.93 | +1.03% | CNY 2.88 | CNY 2.95 | CNY 2.87 | 54.66M |
| 2026-07-13 | CNY 2.90 | +1.05% | CNY 2.86 | CNY 2.90 | CNY 2.85 | 48.15M |
| 2026-07-10 | CNY 2.87 | +0.70% | CNY 2.85 | CNY 2.90 | CNY 2.80 | 42.52M |
| 2026-07-09 | CNY 2.85 | -1.04% | CNY 2.88 | CNY 2.89 | CNY 2.84 | 35.69M |
| 2026-07-08 | CNY 2.88 | +1.41% | CNY 2.84 | CNY 2.90 | CNY 2.82 | 38.20M |
| 2026-07-07 | CNY 2.84 | -1.73% | CNY 2.88 | CNY 2.92 | CNY 2.82 | 32.62M |
| 2026-07-06 | CNY 2.89 | +1.05% | CNY 2.86 | CNY 2.90 | CNY 2.85 | 33.93M |
| 2026-07-03 | CNY 2.86 | +0.70% | CNY 2.84 | CNY 2.88 | CNY 2.84 | 29.42M |
| 2026-07-02 | CNY 2.84 | -0.70% | CNY 2.86 | CNY 2.90 | CNY 2.83 | 41.92M |
| 2026-07-01 | CNY 2.86 | +3.62% | CNY 2.76 | CNY 2.88 | CNY 2.75 | 55.67M |
| 2026-06-30 | CNY 2.76 | -1.78% | CNY 2.81 | CNY 2.82 | CNY 2.75 | 31.87M |
| 2026-06-29 | CNY 2.81 | 0.00% | CNY 2.81 | CNY 2.83 | CNY 2.73 | 34.98M |
| 2026-06-26 | CNY 2.81 | -3.77% | CNY 2.90 | CNY 2.91 | CNY 2.81 | 51.08M |
| 2026-06-25 | CNY 2.92 | +1.04% | CNY 2.89 | CNY 2.94 | CNY 2.85 | 47.00M |
| 2026-06-24 | CNY 2.89 | -2.69% | CNY 2.97 | CNY 3.00 | CNY 2.88 | 51.37M |
| 2026-06-23 | CNY 2.97 | 0.00% | CNY 2.95 | CNY 3.03 | CNY 2.95 | 79.62M |
| 2026-06-22 | CNY 2.97 | +3.85% | CNY 2.85 | CNY 2.98 | CNY 2.79 | 75.49M |
| 2026-06-18 | CNY 2.86 | -2.05% | CNY 2.92 | CNY 2.92 | CNY 2.85 | 33.30M |
| 2026-06-17 | CNY 2.92 | 0.00% | CNY 2.91 | CNY 2.94 | CNY 2.89 | 34.57M |
| 2026-06-16 | CNY 2.92 | -1.35% | CNY 2.96 | CNY 2.97 | CNY 2.90 | 38.69M |
| 2026-06-15 | CNY 2.96 | +0.68% | CNY 2.94 | CNY 3.03 | CNY 2.93 | 67.55M |
| 2026-06-12 | CNY 2.94 | +3.52% | CNY 2.85 | CNY 2.94 | CNY 2.84 | 70.28M |
| 2026-06-11 | CNY 2.84 | -1.73% | CNY 2.88 | CNY 2.91 | CNY 2.82 | 31.89M |
| 2026-06-10 | CNY 2.89 | +0.35% | CNY 2.87 | CNY 2.90 | CNY 2.82 | 38.91M |
| 2026-06-09 | CNY 2.88 | -1.03% | CNY 2.90 | CNY 2.91 | CNY 2.87 | 27.28M |
| 2026-06-08 | CNY 2.91 | -1.69% | CNY 2.94 | CNY 2.95 | CNY 2.89 | 30.55M |
| 2026-06-05 | CNY 2.96 | +1.02% | CNY 2.94 | CNY 2.97 | CNY 2.92 | 24.22M |
| 2026-06-04 | CNY 2.93 | -1.35% | CNY 2.97 | CNY 2.98 | CNY 2.92 | 26.10M |
| 2026-06-03 | CNY 2.97 | -1.00% | CNY 3.00 | CNY 3.01 | CNY 2.96 | 27.00M |
| 2026-06-02 | CNY 3.00 | -0.66% | CNY 3.02 | CNY 3.04 | CNY 2.99 | 30.51M |
| 2026-06-01 | CNY 3.02 | +1.34% | CNY 2.98 | CNY 3.03 | CNY 2.94 | 40.52M |
| 2026-05-29 | CNY 2.98 | +1.36% | CNY 2.94 | CNY 3.00 | CNY 2.93 | 39.53M |
| 2026-05-28 | CNY 2.94 | -1.67% | CNY 2.99 | CNY 2.99 | CNY 2.92 | 35.55M |
| 2026-05-27 | CNY 2.99 | -1.64% | CNY 3.03 | CNY 3.05 | CNY 2.98 | 36.10M |
| 2026-05-26 | CNY 3.04 | +0.33% | CNY 3.02 | CNY 3.05 | CNY 3.01 | 32.32M |