Xi'an Catering Co. Ltd. Class A 000721
SZSE · China · Consumer Services
CNY 6.10+0.04 (+0.66%)
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 6.10 | +0.66% | CNY 6.06 | CNY 6.12 | CNY 5.96 | 11.20M |
| 2026-09-29 | CNY 6.06 | 0.00% | CNY 6.06 | CNY 6.14 | CNY 6.04 | 7.10M |
| 2026-09-28 | CNY 6.06 | -1.14% | CNY 6.10 | CNY 6.14 | CNY 6.01 | 8.69M |
| 2026-09-24 | CNY 6.13 | -2.23% | CNY 6.23 | CNY 6.27 | CNY 6.08 | 14.16M |
| 2026-09-23 | CNY 6.27 | -0.63% | CNY 6.28 | CNY 6.46 | CNY 6.22 | 19.26M |
| 2026-09-22 | CNY 6.31 | -2.62% | CNY 6.40 | CNY 6.42 | CNY 6.21 | 21.00M |
| 2026-09-21 | CNY 6.48 | +4.85% | CNY 6.18 | CNY 6.58 | CNY 6.10 | 27.41M |
| 2026-09-18 | CNY 6.18 | +1.64% | CNY 6.08 | CNY 6.47 | CNY 6.00 | 24.14M |
| 2026-09-17 | CNY 6.08 | +2.01% | CNY 6.08 | CNY 6.18 | CNY 5.92 | 21.31M |
| 2026-09-16 | CNY 5.96 | -1.32% | CNY 6.00 | CNY 6.09 | CNY 5.86 | 17.36M |
| 2026-09-15 | CNY 6.04 | -8.76% | CNY 6.68 | CNY 6.70 | CNY 6.01 | 34.99M |
| 2026-09-14 | CNY 6.62 | -5.43% | CNY 6.89 | CNY 7.28 | CNY 6.60 | 32.49M |
| 2026-09-11 | CNY 7.00 | -5.79% | CNY 7.30 | CNY 7.49 | CNY 6.92 | 37.23M |
| 2026-09-10 | CNY 7.43 | -1.85% | CNY 7.58 | CNY 7.68 | CNY 7.35 | 38.25M |
| 2026-09-09 | CNY 7.57 | -1.56% | CNY 7.65 | CNY 7.65 | CNY 7.31 | 38.17M |
| 2026-09-08 | CNY 7.69 | +1.32% | CNY 7.43 | CNY 7.73 | CNY 7.43 | 51.45M |
| 2026-09-07 | CNY 7.59 | +4.98% | CNY 7.19 | CNY 7.60 | CNY 7.18 | 52.06M |
| 2026-09-04 | CNY 7.23 | +2.12% | CNY 7.06 | CNY 7.37 | CNY 6.90 | 39.73M |
| 2026-09-03 | CNY 7.08 | -3.01% | CNY 7.34 | CNY 7.59 | CNY 7.03 | 43.11M |
| 2026-09-02 | CNY 7.30 | -3.82% | CNY 7.53 | CNY 7.55 | CNY 7.21 | 62.51M |
| 2026-09-01 | CNY 7.59 | +10.00% | CNY 6.95 | CNY 7.59 | CNY 6.91 | 55.30M |
| 2026-08-31 | CNY 6.90 | -0.72% | CNY 6.99 | CNY 7.04 | CNY 6.83 | 15.07M |
| 2026-08-28 | CNY 6.95 | +1.02% | CNY 6.90 | CNY 7.00 | CNY 6.83 | 18.44M |
| 2026-08-27 | CNY 6.88 | -1.29% | CNY 6.90 | CNY 6.97 | CNY 6.75 | 29.08M |
| 2026-08-26 | CNY 6.97 | +4.19% | CNY 6.75 | CNY 7.36 | CNY 6.64 | 46.53M |
| 2026-08-25 | CNY 6.69 | +4.53% | CNY 6.37 | CNY 6.71 | CNY 6.37 | 18.28M |
| 2026-08-24 | CNY 6.40 | -0.31% | CNY 6.42 | CNY 6.50 | CNY 6.35 | 8.46M |
| 2026-08-21 | CNY 6.42 | -2.28% | CNY 6.47 | CNY 6.57 | CNY 6.37 | 10.37M |
| 2026-08-20 | CNY 6.57 | +1.23% | CNY 6.52 | CNY 6.60 | CNY 6.39 | 14.84M |
| 2026-08-19 | CNY 6.49 | -2.41% | CNY 6.62 | CNY 6.64 | CNY 6.40 | 13.70M |
| 2026-08-18 | CNY 6.65 | +1.22% | CNY 6.57 | CNY 6.65 | CNY 6.53 | 10.00M |
| 2026-08-17 | CNY 6.57 | -0.15% | CNY 6.52 | CNY 6.63 | CNY 6.49 | 7.78M |
| 2026-08-14 | CNY 6.58 | -0.90% | CNY 6.64 | CNY 6.67 | CNY 6.49 | 11.15M |
| 2026-08-13 | CNY 6.64 | -2.21% | CNY 6.79 | CNY 6.80 | CNY 6.64 | 11.42M |
| 2026-08-12 | CNY 6.79 | +1.49% | CNY 6.68 | CNY 6.85 | CNY 6.62 | 15.48M |
| 2026-08-11 | CNY 6.69 | -0.89% | CNY 6.70 | CNY 6.76 | CNY 6.62 | 15.00M |
| 2026-08-10 | CNY 6.75 | +4.33% | CNY 6.48 | CNY 6.79 | CNY 6.42 | 22.93M |
| 2026-08-07 | CNY 6.47 | -2.27% | CNY 6.55 | CNY 6.61 | CNY 6.36 | 14.55M |
| 2026-08-06 | CNY 6.62 | +0.91% | CNY 6.57 | CNY 6.65 | CNY 6.49 | 17.70M |
| 2026-08-05 | CNY 6.56 | +0.61% | CNY 6.55 | CNY 6.65 | CNY 6.47 | 19.89M |
| 2026-08-04 | CNY 6.52 | -0.91% | CNY 6.56 | CNY 6.63 | CNY 6.50 | 21.74M |
| 2026-08-03 | CNY 6.58 | -1.05% | CNY 6.57 | CNY 6.60 | CNY 6.45 | 24.20M |
| 2026-07-31 | CNY 6.65 | -2.35% | CNY 6.41 | CNY 6.71 | CNY 6.31 | 47.00M |
| 2026-07-30 | CNY 6.81 | +10.02% | CNY 6.20 | CNY 6.81 | CNY 6.20 | 29.14M |
| 2026-07-29 | CNY 6.19 | +0.98% | CNY 6.13 | CNY 6.30 | CNY 6.08 | 21.58M |
| 2026-07-28 | CNY 6.13 | +4.43% | CNY 5.82 | CNY 6.28 | CNY 5.80 | 22.53M |
| 2026-07-27 | CNY 5.87 | +5.58% | CNY 5.55 | CNY 6.05 | CNY 5.55 | 15.50M |
| 2026-07-24 | CNY 5.56 | -3.97% | CNY 5.75 | CNY 5.81 | CNY 5.56 | 7.25M |
| 2026-07-23 | CNY 5.79 | +1.40% | CNY 5.71 | CNY 5.81 | CNY 5.67 | 6.44M |
| 2026-07-22 | CNY 5.71 | -0.87% | CNY 5.75 | CNY 5.80 | CNY 5.67 | 7.00M |
| 2026-07-21 | CNY 5.76 | -1.87% | CNY 5.89 | CNY 5.89 | CNY 5.70 | 10.80M |
| 2026-07-20 | CNY 5.87 | 0.00% | CNY 5.83 | CNY 6.00 | CNY 5.80 | 11.24M |
| 2026-07-17 | CNY 5.87 | -1.68% | CNY 6.00 | CNY 6.10 | CNY 5.84 | 13.28M |
| 2026-07-16 | CNY 5.97 | +3.83% | CNY 5.75 | CNY 6.02 | CNY 5.73 | 16.35M |
| 2026-07-15 | CNY 5.75 | +1.95% | CNY 5.60 | CNY 5.85 | CNY 5.57 | 12.72M |
| 2026-07-14 | CNY 5.64 | +2.73% | CNY 5.49 | CNY 5.65 | CNY 5.39 | 9.23M |
| 2026-07-13 | CNY 5.49 | -1.96% | CNY 5.58 | CNY 5.64 | CNY 5.44 | 8.95M |
| 2026-07-10 | CNY 5.60 | +2.56% | CNY 5.43 | CNY 5.71 | CNY 5.34 | 14.58M |
| 2026-07-09 | CNY 5.46 | -0.55% | CNY 5.46 | CNY 5.55 | CNY 5.35 | 7.87M |
| 2026-07-08 | CNY 5.49 | +0.55% | CNY 5.53 | CNY 5.60 | CNY 5.42 | 9.88M |
| 2026-07-07 | CNY 5.46 | -3.02% | CNY 5.63 | CNY 5.64 | CNY 5.45 | 6.09M |
| 2026-07-06 | CNY 5.63 | -0.88% | CNY 5.68 | CNY 5.79 | CNY 5.63 | 7.37M |
| 2026-07-03 | CNY 5.68 | +1.07% | CNY 5.65 | CNY 5.70 | CNY 5.58 | 6.82M |
| 2026-07-02 | CNY 5.62 | -0.35% | CNY 5.62 | CNY 5.79 | CNY 5.57 | 8.91M |
| 2026-07-01 | CNY 5.64 | +3.68% | CNY 5.43 | CNY 5.72 | CNY 5.40 | 11.66M |
| 2026-06-30 | CNY 5.44 | -1.45% | CNY 5.50 | CNY 5.58 | CNY 5.38 | 8.51M |
| 2026-06-29 | CNY 5.52 | -0.54% | CNY 5.56 | CNY 5.60 | CNY 5.40 | 8.72M |
| 2026-06-26 | CNY 5.55 | -5.29% | CNY 5.83 | CNY 5.86 | CNY 5.54 | 11.96M |
| 2026-06-25 | CNY 5.86 | -2.66% | CNY 5.96 | CNY 6.14 | CNY 5.77 | 14.47M |
| 2026-06-24 | CNY 6.02 | -3.99% | CNY 6.16 | CNY 6.26 | CNY 5.96 | 20.14M |
| 2026-06-23 | CNY 6.27 | +7.73% | CNY 5.82 | CNY 6.40 | CNY 5.71 | 25.82M |
| 2026-06-22 | CNY 5.82 | -0.51% | CNY 5.85 | CNY 5.85 | CNY 5.60 | 8.79M |
| 2026-06-18 | CNY 5.85 | -0.17% | CNY 5.82 | CNY 5.92 | CNY 5.70 | 6.62M |
| 2026-06-17 | CNY 5.86 | -3.46% | CNY 6.07 | CNY 6.09 | CNY 5.84 | 8.86M |
| 2026-06-16 | CNY 6.07 | -0.65% | CNY 6.11 | CNY 6.12 | CNY 5.99 | 5.64M |
| 2026-06-15 | CNY 6.11 | -0.33% | CNY 6.14 | CNY 6.30 | CNY 6.05 | 9.09M |
| 2026-06-12 | CNY 6.13 | +3.37% | CNY 5.98 | CNY 6.16 | CNY 5.93 | 10.87M |
| 2026-06-11 | CNY 5.93 | -2.15% | CNY 6.05 | CNY 6.09 | CNY 5.88 | 9.29M |
| 2026-06-10 | CNY 6.06 | -0.82% | CNY 6.09 | CNY 6.16 | CNY 5.97 | 8.91M |
| 2026-06-09 | CNY 6.11 | -1.93% | CNY 6.22 | CNY 6.26 | CNY 6.06 | 8.02M |
| 2026-06-08 | CNY 6.23 | -1.89% | CNY 6.27 | CNY 6.45 | CNY 6.15 | 10.05M |
| 2026-06-05 | CNY 6.35 | +1.28% | CNY 6.27 | CNY 6.48 | CNY 6.23 | 9.27M |
| 2026-06-04 | CNY 6.27 | -2.34% | CNY 6.41 | CNY 6.47 | CNY 6.20 | 8.37M |
| 2026-06-03 | CNY 6.42 | -1.83% | CNY 6.55 | CNY 6.55 | CNY 6.37 | 7.08M |
| 2026-06-02 | CNY 6.54 | -2.10% | CNY 6.65 | CNY 6.67 | CNY 6.43 | 10.80M |
| 2026-06-01 | CNY 6.68 | +2.61% | CNY 6.51 | CNY 6.70 | CNY 6.43 | 12.69M |
| 2026-05-29 | CNY 6.51 | +2.04% | CNY 6.38 | CNY 6.60 | CNY 6.38 | 14.46M |
| 2026-05-28 | CNY 6.38 | -2.60% | CNY 6.54 | CNY 6.54 | CNY 6.30 | 10.90M |
| 2026-05-27 | CNY 6.55 | +0.61% | CNY 6.51 | CNY 6.75 | CNY 6.35 | 14.98M |
| 2026-05-26 | CNY 6.51 | +0.31% | CNY 6.48 | CNY 6.54 | CNY 6.39 | 7.63M |