Bank of Xi'an Co., Ltd. Class A 600928
SSE · China · Finance
CNY 3.55+0.07 (+2.01%)
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 3.55 | +2.01% | CNY 3.48 | CNY 3.55 | CNY 3.47 | 26.07M |
| 2026-09-29 | CNY 3.48 | +0.87% | CNY 3.44 | CNY 3.50 | CNY 3.44 | 21.22M |
| 2026-09-28 | CNY 3.45 | -0.86% | CNY 3.47 | CNY 3.49 | CNY 3.43 | 19.01M |
| 2026-09-24 | CNY 3.48 | -0.57% | CNY 3.50 | CNY 3.51 | CNY 3.46 | 16.68M |
| 2026-09-23 | CNY 3.50 | -0.28% | CNY 3.51 | CNY 3.52 | CNY 3.48 | 14.74M |
| 2026-09-22 | CNY 3.51 | +0.29% | CNY 3.50 | CNY 3.53 | CNY 3.48 | 19.22M |
| 2026-09-21 | CNY 3.50 | 0.00% | CNY 3.50 | CNY 3.52 | CNY 3.47 | 19.75M |
| 2026-09-18 | CNY 3.50 | -1.13% | CNY 3.54 | CNY 3.55 | CNY 3.50 | 21.95M |
| 2026-09-17 | CNY 3.54 | 0.00% | CNY 3.53 | CNY 3.58 | CNY 3.51 | 17.38M |
| 2026-09-16 | CNY 3.54 | -1.12% | CNY 3.57 | CNY 3.58 | CNY 3.50 | 26.93M |
| 2026-09-15 | CNY 3.58 | -0.83% | CNY 3.61 | CNY 3.62 | CNY 3.54 | 23.39M |
| 2026-09-14 | CNY 3.61 | +0.84% | CNY 3.57 | CNY 3.63 | CNY 3.57 | 27.67M |
| 2026-09-11 | CNY 3.58 | -1.92% | CNY 3.66 | CNY 3.67 | CNY 3.55 | 30.99M |
| 2026-09-10 | CNY 3.65 | +1.67% | CNY 3.59 | CNY 3.66 | CNY 3.58 | 31.70M |
| 2026-09-09 | CNY 3.59 | -0.55% | CNY 3.60 | CNY 3.62 | CNY 3.56 | 20.30M |
| 2026-09-08 | CNY 3.61 | +2.85% | CNY 3.52 | CNY 3.62 | CNY 3.51 | 39.73M |
| 2026-09-07 | CNY 3.51 | -1.96% | CNY 3.58 | CNY 3.59 | CNY 3.51 | 25.33M |
| 2026-09-04 | CNY 3.58 | +0.85% | CNY 3.56 | CNY 3.60 | CNY 3.55 | 25.32M |
| 2026-09-03 | CNY 3.55 | -0.28% | CNY 3.56 | CNY 3.65 | CNY 3.54 | 37.19M |
| 2026-09-02 | CNY 3.56 | -0.56% | CNY 3.57 | CNY 3.59 | CNY 3.52 | 29.71M |
| 2026-09-01 | CNY 3.58 | +3.17% | CNY 3.46 | CNY 3.58 | CNY 3.46 | 50.92M |
| 2026-08-31 | CNY 3.47 | +0.29% | CNY 3.45 | CNY 3.49 | CNY 3.43 | 38.37M |
| 2026-08-28 | CNY 3.46 | -3.62% | CNY 3.49 | CNY 3.52 | CNY 3.43 | 60.76M |
| 2026-08-27 | CNY 3.59 | -1.10% | CNY 3.62 | CNY 3.64 | CNY 3.54 | 24.70M |
| 2026-08-26 | CNY 3.63 | +1.68% | CNY 3.56 | CNY 3.65 | CNY 3.56 | 23.88M |
| 2026-08-25 | CNY 3.57 | -0.28% | CNY 3.58 | CNY 3.61 | CNY 3.55 | 20.65M |
| 2026-08-24 | CNY 3.58 | +1.13% | CNY 3.53 | CNY 3.59 | CNY 3.51 | 26.43M |
| 2026-08-21 | CNY 3.54 | -0.56% | CNY 3.55 | CNY 3.56 | CNY 3.49 | 21.03M |
| 2026-08-20 | CNY 3.56 | +1.14% | CNY 3.51 | CNY 3.57 | CNY 3.49 | 22.96M |
| 2026-08-19 | CNY 3.52 | +0.57% | CNY 3.51 | CNY 3.54 | CNY 3.49 | 21.41M |
| 2026-08-18 | CNY 3.50 | -0.28% | CNY 3.50 | CNY 3.53 | CNY 3.48 | 14.21M |
| 2026-08-17 | CNY 3.51 | +0.57% | CNY 3.49 | CNY 3.52 | CNY 3.45 | 17.78M |
| 2026-08-14 | CNY 3.49 | -1.41% | CNY 3.53 | CNY 3.53 | CNY 3.48 | 17.52M |
| 2026-08-13 | CNY 3.54 | -0.28% | CNY 3.56 | CNY 3.56 | CNY 3.52 | 15.18M |
| 2026-08-12 | CNY 3.55 | +0.28% | CNY 3.53 | CNY 3.57 | CNY 3.51 | 15.86M |
| 2026-08-11 | CNY 3.54 | -1.12% | CNY 3.57 | CNY 3.59 | CNY 3.53 | 15.39M |
| 2026-08-10 | CNY 3.58 | +1.42% | CNY 3.53 | CNY 3.61 | CNY 3.52 | 25.05M |
| 2026-08-07 | CNY 3.53 | -1.12% | CNY 3.56 | CNY 3.57 | CNY 3.51 | 23.66M |
| 2026-08-06 | CNY 3.57 | -0.28% | CNY 3.58 | CNY 3.60 | CNY 3.52 | 24.18M |
| 2026-08-05 | CNY 3.58 | -0.56% | CNY 3.60 | CNY 3.62 | CNY 3.56 | 18.68M |
| 2026-08-04 | CNY 3.60 | -3.74% | CNY 3.73 | CNY 3.74 | CNY 3.59 | 34.47M |
| 2026-08-03 | CNY 3.74 | +1.91% | CNY 3.66 | CNY 3.75 | CNY 3.65 | 26.12M |
| 2026-07-31 | CNY 3.67 | -0.27% | CNY 3.64 | CNY 3.68 | CNY 3.59 | 29.72M |
| 2026-07-30 | CNY 3.68 | +1.94% | CNY 3.62 | CNY 3.69 | CNY 3.61 | 27.61M |
| 2026-07-29 | CNY 3.61 | +1.12% | CNY 3.57 | CNY 3.63 | CNY 3.56 | 22.13M |
| 2026-07-28 | CNY 3.57 | +0.56% | CNY 3.55 | CNY 3.59 | CNY 3.50 | 22.55M |
| 2026-07-27 | CNY 3.55 | +0.57% | CNY 3.54 | CNY 3.59 | CNY 3.52 | 21.40M |
| 2026-07-24 | CNY 3.53 | -1.12% | CNY 3.57 | CNY 3.60 | CNY 3.52 | 17.57M |
| 2026-07-23 | CNY 3.57 | +1.13% | CNY 3.52 | CNY 3.58 | CNY 3.52 | 20.22M |
| 2026-07-22 | CNY 3.53 | 0.00% | CNY 3.55 | CNY 3.56 | CNY 3.47 | 29.67M |
| 2026-07-21 | CNY 3.53 | -2.22% | CNY 3.60 | CNY 3.65 | CNY 3.52 | 31.67M |
| 2026-07-20 | CNY 3.61 | +1.12% | CNY 3.56 | CNY 3.65 | CNY 3.55 | 35.23M |
| 2026-07-17 | CNY 3.57 | 0.00% | CNY 3.57 | CNY 3.65 | CNY 3.56 | 32.45M |
| 2026-07-16 | CNY 3.57 | -0.83% | CNY 3.60 | CNY 3.64 | CNY 3.54 | 21.46M |
| 2026-07-15 | CNY 3.60 | +2.27% | CNY 3.52 | CNY 3.61 | CNY 3.49 | 25.85M |
| 2026-07-14 | CNY 3.52 | +0.57% | CNY 3.49 | CNY 3.54 | CNY 3.47 | 25.36M |
| 2026-07-13 | CNY 3.50 | +2.04% | CNY 3.42 | CNY 3.50 | CNY 3.41 | 29.70M |
| 2026-07-10 | CNY 3.43 | -1.44% | CNY 3.40 | CNY 3.44 | CNY 3.35 | 21.57M |
| 2026-07-09 | CNY 3.48 | -1.14% | CNY 3.51 | CNY 3.52 | CNY 3.46 | 23.81M |
| 2026-07-08 | CNY 3.52 | 0.00% | CNY 3.52 | CNY 3.56 | CNY 3.48 | 23.86M |
| 2026-07-07 | CNY 3.52 | -1.95% | CNY 3.58 | CNY 3.59 | CNY 3.46 | 27.25M |
| 2026-07-06 | CNY 3.59 | +4.36% | CNY 3.43 | CNY 3.60 | CNY 3.42 | 41.10M |
| 2026-07-03 | CNY 3.44 | +1.18% | CNY 3.40 | CNY 3.46 | CNY 3.38 | 22.25M |
| 2026-07-02 | CNY 3.40 | +2.10% | CNY 3.33 | CNY 3.41 | CNY 3.31 | 33.50M |
| 2026-07-01 | CNY 3.33 | +1.83% | CNY 3.27 | CNY 3.35 | CNY 3.25 | 21.91M |
| 2026-06-30 | CNY 3.27 | -2.68% | CNY 3.35 | CNY 3.36 | CNY 3.25 | 24.28M |
| 2026-06-29 | CNY 3.36 | +0.30% | CNY 3.34 | CNY 3.38 | CNY 3.25 | 27.33M |
| 2026-06-26 | CNY 3.35 | -2.33% | CNY 3.44 | CNY 3.46 | CNY 3.34 | 26.98M |
| 2026-06-25 | CNY 3.43 | 0.00% | CNY 3.41 | CNY 3.46 | CNY 3.39 | 22.71M |
| 2026-06-24 | CNY 3.43 | -3.65% | CNY 3.56 | CNY 3.57 | CNY 3.42 | 35.58M |
| 2026-06-23 | CNY 3.56 | +4.09% | CNY 3.41 | CNY 3.58 | CNY 3.40 | 49.66M |
| 2026-06-22 | CNY 3.42 | +0.88% | CNY 3.38 | CNY 3.43 | CNY 3.31 | 24.86M |
| 2026-06-18 | CNY 3.39 | -3.42% | CNY 3.51 | CNY 3.52 | CNY 3.39 | 38.06M |
| 2026-06-17 | CNY 3.51 | -0.57% | CNY 3.54 | CNY 3.55 | CNY 3.49 | 22.09M |
| 2026-06-16 | CNY 3.53 | -1.67% | CNY 3.56 | CNY 3.58 | CNY 3.51 | 21.36M |
| 2026-06-15 | CNY 3.59 | -0.28% | CNY 3.60 | CNY 3.64 | CNY 3.55 | 30.28M |
| 2026-06-12 | CNY 3.60 | +3.15% | CNY 3.48 | CNY 3.60 | CNY 3.47 | 40.77M |
| 2026-06-11 | CNY 3.49 | -1.97% | CNY 3.54 | CNY 3.56 | CNY 3.48 | 25.85M |
| 2026-06-10 | CNY 3.56 | +2.30% | CNY 3.48 | CNY 3.56 | CNY 3.46 | 32.89M |
| 2026-06-09 | CNY 3.48 | -0.29% | CNY 3.48 | CNY 3.52 | CNY 3.45 | 20.59M |
| 2026-06-08 | CNY 3.49 | -0.85% | CNY 3.51 | CNY 3.53 | CNY 3.45 | 23.25M |
| 2026-06-05 | CNY 3.52 | +1.44% | CNY 3.47 | CNY 3.54 | CNY 3.46 | 21.12M |
| 2026-06-04 | CNY 3.47 | -1.70% | CNY 3.52 | CNY 3.55 | CNY 3.45 | 24.97M |
| 2026-06-03 | CNY 3.53 | -1.40% | CNY 3.57 | CNY 3.58 | CNY 3.49 | 25.51M |
| 2026-06-02 | CNY 3.58 | -0.28% | CNY 3.59 | CNY 3.64 | CNY 3.57 | 23.50M |
| 2026-06-01 | CNY 3.59 | +2.28% | CNY 3.50 | CNY 3.59 | CNY 3.48 | 27.98M |
| 2026-05-29 | CNY 3.51 | +2.03% | CNY 3.44 | CNY 3.52 | CNY 3.43 | 25.18M |
| 2026-05-28 | CNY 3.44 | -1.15% | CNY 3.47 | CNY 3.51 | CNY 3.43 | 20.40M |
| 2026-05-27 | CNY 3.48 | -1.42% | CNY 3.52 | CNY 3.54 | CNY 3.45 | 20.71M |
| 2026-05-26 | CNY 3.53 | -0.28% | CNY 3.54 | CNY 3.56 | CNY 3.51 | 16.71M |