Xi'an Tourism Co., Ltd. Class A 000610
SZSE · China · Consumer Services
CNY 7.50+0.04 (+0.54%)
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 7.50 | +0.54% | CNY 7.58 | CNY 7.72 | CNY 7.28 | 7.05M |
| 2026-09-29 | CNY 7.46 | +3.61% | CNY 7.41 | CNY 7.57 | CNY 7.29 | 7.60M |
| 2026-09-28 | CNY 7.20 | -2.70% | CNY 7.46 | CNY 7.54 | CNY 7.18 | 5.88M |
| 2026-09-24 | CNY 7.40 | -2.25% | CNY 7.49 | CNY 7.75 | CNY 7.38 | 9.24M |
| 2026-09-23 | CNY 7.57 | -0.13% | CNY 7.31 | CNY 8.17 | CNY 7.31 | 18.05M |
| 2026-09-22 | CNY 7.58 | -9.98% | CNY 7.58 | CNY 7.76 | CNY 7.58 | 21.65M |
| 2026-09-21 | CNY 8.42 | +2.43% | CNY 8.20 | CNY 8.53 | CNY 8.01 | 8.66M |
| 2026-09-18 | CNY 8.22 | -5.30% | CNY 8.60 | CNY 8.96 | CNY 8.00 | 12.17M |
| 2026-09-17 | CNY 8.68 | -1.03% | CNY 8.55 | CNY 8.87 | CNY 8.52 | 8.18M |
| 2026-09-16 | CNY 8.77 | +3.91% | CNY 8.13 | CNY 8.80 | CNY 8.06 | 14.85M |
| 2026-09-15 | CNY 8.44 | -10.02% | CNY 9.25 | CNY 9.40 | CNY 8.44 | 17.19M |
| 2026-09-14 | CNY 9.38 | +1.74% | CNY 9.08 | CNY 9.68 | CNY 9.00 | 12.05M |
| 2026-09-11 | CNY 9.22 | +0.77% | CNY 9.20 | CNY 9.51 | CNY 8.78 | 17.99M |
| 2026-09-10 | CNY 9.15 | +8.54% | CNY 8.44 | CNY 9.16 | CNY 8.31 | 14.99M |
| 2026-09-09 | CNY 8.43 | +3.95% | CNY 8.10 | CNY 8.50 | CNY 7.80 | 10.87M |
| 2026-09-08 | CNY 8.11 | 0.00% | CNY 7.85 | CNY 8.88 | CNY 7.85 | 12.93M |
| 2026-09-07 | CNY 8.11 | +2.40% | CNY 7.88 | CNY 8.11 | CNY 7.58 | 13.96M |
| 2026-09-04 | CNY 7.92 | +8.20% | CNY 7.29 | CNY 7.96 | CNY 7.29 | 16.78M |
| 2026-09-03 | CNY 7.32 | -4.31% | CNY 7.56 | CNY 7.70 | CNY 7.22 | 15.72M |
| 2026-09-02 | CNY 7.65 | +2.96% | CNY 7.43 | CNY 7.78 | CNY 7.36 | 20.72M |
| 2026-09-01 | CNY 7.43 | +10.07% | CNY 7.42 | CNY 7.43 | CNY 7.15 | 26.06M |
| 2026-08-31 | CNY 6.75 | -1.17% | CNY 6.81 | CNY 7.03 | CNY 6.63 | 7.59M |
| 2026-08-28 | CNY 6.83 | +2.86% | CNY 6.70 | CNY 6.94 | CNY 6.60 | 10.94M |
| 2026-08-27 | CNY 6.64 | +4.24% | CNY 6.38 | CNY 6.74 | CNY 6.31 | 9.47M |
| 2026-08-26 | CNY 6.37 | +3.92% | CNY 6.08 | CNY 6.45 | CNY 6.08 | 4.72M |
| 2026-08-25 | CNY 6.13 | +0.66% | CNY 6.03 | CNY 6.23 | CNY 6.03 | 2.54M |
| 2026-08-24 | CNY 6.09 | +0.50% | CNY 6.03 | CNY 6.19 | CNY 6.03 | 2.43M |
| 2026-08-21 | CNY 6.06 | -2.26% | CNY 6.18 | CNY 6.18 | CNY 5.91 | 3.68M |
| 2026-08-20 | CNY 6.20 | +7.64% | CNY 5.76 | CNY 6.25 | CNY 5.75 | 4.66M |
| 2026-08-19 | CNY 5.76 | -1.54% | CNY 5.82 | CNY 5.90 | CNY 5.72 | 1.22M |
| 2026-08-18 | CNY 5.85 | -2.50% | CNY 6.00 | CNY 6.00 | CNY 5.81 | 2.10M |
| 2026-08-17 | CNY 6.00 | +0.33% | CNY 5.90 | CNY 6.07 | CNY 5.85 | 1.65M |
| 2026-08-14 | CNY 5.98 | -0.33% | CNY 5.94 | CNY 6.03 | CNY 5.89 | 2.04M |
| 2026-08-13 | CNY 6.00 | -2.44% | CNY 6.18 | CNY 6.18 | CNY 5.98 | 3.03M |
| 2026-08-12 | CNY 6.15 | +0.16% | CNY 6.14 | CNY 6.20 | CNY 6.06 | 2.16M |
| 2026-08-11 | CNY 6.14 | +4.24% | CNY 5.86 | CNY 6.18 | CNY 5.81 | 4.47M |
| 2026-08-10 | CNY 5.89 | +2.61% | CNY 5.71 | CNY 5.89 | CNY 5.69 | 2.68M |
| 2026-08-07 | CNY 5.74 | +0.35% | CNY 5.70 | CNY 5.74 | CNY 5.60 | 1.99M |
| 2026-08-06 | CNY 5.72 | 0.00% | CNY 5.70 | CNY 5.72 | CNY 5.57 | 2.53M |
| 2026-08-05 | CNY 5.72 | 0.00% | CNY 5.72 | CNY 5.78 | CNY 5.62 | 3.69M |
| 2026-08-04 | CNY 5.72 | +0.18% | CNY 5.71 | CNY 5.76 | CNY 5.64 | 2.61M |
| 2026-08-03 | CNY 5.71 | +1.24% | CNY 5.62 | CNY 5.73 | CNY 5.61 | 2.29M |
| 2026-07-31 | CNY 5.64 | +1.99% | CNY 5.42 | CNY 5.66 | CNY 5.40 | 2.77M |
| 2026-07-30 | CNY 5.53 | +1.65% | CNY 5.39 | CNY 5.68 | CNY 5.39 | 3.49M |
| 2026-07-29 | CNY 5.44 | +1.30% | CNY 5.43 | CNY 5.50 | CNY 5.38 | 2.02M |
| 2026-07-28 | CNY 5.37 | +1.51% | CNY 5.30 | CNY 5.49 | CNY 5.24 | 2.31M |
| 2026-07-27 | CNY 5.29 | +4.34% | CNY 5.06 | CNY 5.33 | CNY 5.06 | 2.74M |
| 2026-07-24 | CNY 5.07 | -2.69% | CNY 5.15 | CNY 5.22 | CNY 5.07 | 2.02M |
| 2026-07-23 | CNY 5.21 | +3.58% | CNY 5.06 | CNY 5.22 | CNY 5.04 | 3.22M |
| 2026-07-22 | CNY 5.03 | 0.00% | CNY 5.03 | CNY 5.21 | CNY 5.02 | 2.78M |
| 2026-07-21 | CNY 5.03 | -3.27% | CNY 5.20 | CNY 5.25 | CNY 4.91 | 5.42M |
| 2026-07-20 | CNY 5.20 | -5.97% | CNY 5.58 | CNY 5.68 | CNY 5.12 | 4.97M |
| 2026-07-17 | CNY 5.53 | -3.83% | CNY 5.80 | CNY 5.85 | CNY 5.52 | 3.03M |
| 2026-07-16 | CNY 5.75 | +3.23% | CNY 5.58 | CNY 5.84 | CNY 5.56 | 3.74M |
| 2026-07-15 | CNY 5.57 | +2.39% | CNY 5.43 | CNY 5.64 | CNY 5.40 | 3.80M |
| 2026-07-14 | CNY 5.44 | +1.12% | CNY 5.38 | CNY 5.47 | CNY 5.28 | 2.40M |
| 2026-07-13 | CNY 5.38 | -4.27% | CNY 5.58 | CNY 5.71 | CNY 5.35 | 2.39M |
| 2026-07-10 | CNY 5.62 | +0.18% | CNY 5.51 | CNY 5.68 | CNY 5.33 | 3.87M |
| 2026-07-09 | CNY 5.61 | -0.88% | CNY 5.64 | CNY 5.73 | CNY 5.44 | 2.98M |
| 2026-07-08 | CNY 5.66 | +3.47% | CNY 5.47 | CNY 5.72 | CNY 5.47 | 3.36M |
| 2026-07-07 | CNY 5.47 | -8.07% | CNY 5.91 | CNY 5.91 | CNY 5.44 | 4.68M |
| 2026-07-06 | CNY 5.95 | -1.82% | CNY 6.05 | CNY 6.19 | CNY 5.82 | 4.49M |
| 2026-07-03 | CNY 6.06 | +1.51% | CNY 5.93 | CNY 6.14 | CNY 5.93 | 3.47M |
| 2026-07-02 | CNY 5.97 | +2.23% | CNY 5.80 | CNY 6.09 | CNY 5.80 | 4.32M |
| 2026-07-01 | CNY 5.84 | +5.04% | CNY 5.60 | CNY 5.84 | CNY 5.57 | 5.95M |
| 2026-06-30 | CNY 5.56 | +3.35% | CNY 5.42 | CNY 5.60 | CNY 5.33 | 4.53M |
| 2026-06-29 | CNY 5.38 | -2.89% | CNY 5.40 | CNY 5.53 | CNY 5.26 | 5.46M |
| 2026-06-26 | CNY 5.54 | -1.42% | CNY 5.63 | CNY 5.67 | CNY 5.34 | 8.61M |
| 2026-06-25 | CNY 5.62 | -5.07% | CNY 5.66 | CNY 5.80 | CNY 5.62 | 5.76M |
| 2026-06-24 | CNY 5.92 | -4.98% | CNY 6.19 | CNY 6.26 | CNY 5.92 | 4.85M |
| 2026-06-23 | CNY 6.23 | +2.13% | CNY 6.08 | CNY 6.40 | CNY 6.05 | 4.44M |
| 2026-06-22 | CNY 6.10 | -3.94% | CNY 6.34 | CNY 6.34 | CNY 6.03 | 5.18M |
| 2026-06-18 | CNY 6.35 | -2.46% | CNY 6.55 | CNY 6.64 | CNY 6.33 | 4.77M |
| 2026-06-17 | CNY 6.51 | -2.54% | CNY 6.70 | CNY 6.70 | CNY 6.45 | 4.14M |
| 2026-06-16 | CNY 6.68 | +4.21% | CNY 6.39 | CNY 6.72 | CNY 6.18 | 7.01M |
| 2026-06-15 | CNY 6.41 | -1.38% | CNY 6.49 | CNY 6.63 | CNY 6.38 | 4.04M |
| 2026-06-12 | CNY 6.50 | +0.93% | CNY 6.46 | CNY 6.56 | CNY 6.19 | 6.40M |
| 2026-06-11 | CNY 6.44 | -5.01% | CNY 6.72 | CNY 6.72 | CNY 6.44 | 6.11M |
| 2026-06-10 | CNY 6.78 | -5.04% | CNY 7.14 | CNY 7.14 | CNY 6.78 | 6.41M |
| 2026-06-09 | CNY 7.14 | -0.97% | CNY 7.25 | CNY 7.33 | CNY 7.10 | 3.35M |
| 2026-06-08 | CNY 7.21 | -2.83% | CNY 7.20 | CNY 7.42 | CNY 7.07 | 3.26M |
| 2026-06-05 | CNY 7.42 | -0.27% | CNY 7.46 | CNY 7.53 | CNY 7.33 | 1.89M |
| 2026-06-04 | CNY 7.44 | -2.11% | CNY 7.53 | CNY 7.58 | CNY 7.35 | 2.71M |
| 2026-06-03 | CNY 7.60 | -0.39% | CNY 7.61 | CNY 7.70 | CNY 7.51 | 2.69M |
| 2026-06-02 | CNY 7.63 | -0.65% | CNY 7.68 | CNY 7.72 | CNY 7.57 | 3.38M |
| 2026-06-01 | CNY 7.68 | +4.63% | CNY 7.38 | CNY 7.70 | CNY 7.27 | 6.04M |
| 2026-05-29 | CNY 7.34 | -0.81% | CNY 7.38 | CNY 7.57 | CNY 7.27 | 3.84M |
| 2026-05-28 | CNY 7.40 | +2.49% | CNY 7.24 | CNY 7.42 | CNY 7.18 | 3.44M |
| 2026-05-27 | CNY 7.22 | -0.41% | CNY 7.20 | CNY 7.23 | CNY 6.95 | 4.55M |
| 2026-05-26 | CNY 7.25 | -3.85% | CNY 7.39 | CNY 7.51 | CNY 7.16 | 7.65M |