Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Shenzhen - Delayed Quote CNY

Xi'an Global Printing Co., Ltd. (002799.SZ)

Compare
7.29
-0.07
(-0.95%)
At close: April 18 at 3:04:12 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20257.317.387.207.297.293,885,932
Apr 17, 20257.227.417.127.367.364,529,482
Apr 16, 20257.327.447.057.217.215,682,700
Apr 15, 20257.217.337.217.267.263,181,400
Apr 14, 20257.127.317.127.227.223,799,373
Apr 11, 20257.037.187.027.077.073,691,516
Apr 10, 20256.957.146.927.077.075,137,580
Apr 9, 20256.506.926.266.886.886,774,496
Apr 8, 20256.716.866.566.676.674,761,691
Apr 7, 20257.207.256.786.786.787,446,097
Apr 3, 20257.487.587.427.537.533,935,488
Apr 2, 20257.567.697.457.557.554,643,952
Apr 1, 20257.397.667.397.517.513,724,970
Mar 31, 20257.507.527.327.397.393,104,970
Mar 28, 20257.727.737.537.537.533,689,200
Mar 27, 20257.717.817.667.747.743,302,834
Mar 26, 20257.657.827.557.797.794,757,810
Mar 25, 20257.607.667.497.597.593,600,868
Mar 24, 20257.757.837.467.627.626,486,991
Mar 21, 20257.817.887.727.757.754,087,216
Mar 20, 20257.847.897.797.817.813,707,404
Mar 19, 20257.937.987.817.857.854,858,056
Mar 18, 20257.907.987.837.957.956,069,812
Mar 17, 20257.848.007.837.917.917,524,712
Mar 14, 20257.687.877.627.847.846,713,204
Mar 13, 20257.827.827.567.697.696,529,800
Mar 12, 20257.767.857.767.787.784,790,888
Mar 11, 20257.627.797.627.787.784,973,400
Mar 10, 20257.867.897.757.777.775,791,568
Mar 7, 20257.978.057.807.837.837,489,044
Mar 6, 20257.908.037.827.977.977,871,797
Mar 5, 20257.917.997.777.907.906,011,240
Mar 4, 20257.868.047.787.947.945,512,600
Mar 3, 20257.837.957.787.877.876,661,764
Feb 28, 20258.048.047.727.777.777,914,280
Feb 27, 20258.118.197.918.058.058,358,288
Feb 26, 20258.168.238.078.138.137,571,532
Feb 25, 20258.138.268.068.118.117,319,673
Feb 24, 20258.248.368.168.218.2110,143,661
Feb 21, 20258.318.478.108.258.2515,100,540
Feb 20, 20258.008.767.998.388.3822,992,413
Feb 19, 20257.958.057.868.028.027,516,468
Feb 18, 20258.348.367.907.937.9311,413,900
Feb 17, 20258.188.458.188.398.3912,179,460
Feb 14, 20258.348.398.158.188.1811,234,277
Feb 13, 20258.348.558.258.428.4213,113,645
Feb 12, 20258.328.418.288.398.3910,792,869
Feb 11, 20258.358.558.268.478.4714,280,105
Feb 10, 20258.128.418.108.388.3815,078,069
Feb 7, 20258.128.238.038.158.1513,655,749
Feb 6, 20257.958.207.878.168.1612,016,209
Feb 5, 20257.758.087.627.967.9611,881,796
Jan 27, 20257.868.087.707.737.7313,930,260
Jan 24, 20257.658.257.647.957.9518,662,948
Jan 23, 20257.798.177.707.707.7023,414,819
Jan 22, 20258.418.448.018.018.0122,534,900
Jan 21, 20259.759.898.548.908.9051,753,572
Jan 20, 20258.379.028.139.029.0232,381,308
Jan 17, 20258.468.588.168.208.2032,449,876
Jan 16, 20257.948.767.848.768.7641,232,804
Jan 15, 20257.758.057.667.967.9617,953,438
Jan 14, 20257.457.757.437.757.7511,900,177
Jan 13, 20257.257.547.057.387.387,114,122
Jan 10, 20257.747.807.337.337.3311,055,733
Jan 9, 20257.437.967.387.757.7514,777,735
Jan 8, 20257.387.707.207.557.5515,229,789
Jan 7, 20257.337.427.177.387.3815,753,429
Jan 6, 20257.037.846.777.427.4221,288,246
Jan 3, 20257.607.657.097.137.1313,300,468
Jan 2, 20257.607.827.517.657.659,601,503
Dec 31, 20247.877.947.587.587.5810,215,156
Dec 30, 20248.088.137.777.877.8714,116,400
Dec 27, 20248.498.598.068.118.1127,260,538
Dec 26, 20248.218.218.218.218.213,644,788
Dec 25, 20247.707.717.307.467.4610,243,893
Dec 24, 20247.737.887.507.687.6811,256,491
Dec 23, 20248.538.587.737.737.7320,131,996
Dec 20, 20248.578.898.568.598.5916,091,525
Dec 19, 20248.879.168.378.728.7221,934,076
Dec 18, 20248.798.858.488.718.7125,007,598
Dec 17, 20249.759.798.848.858.8535,306,244
Dec 16, 202410.3510.809.819.829.8258,667,590
Dec 13, 202410.2110.9010.1410.9010.9021,500,148
Dec 12, 202410.6610.669.899.919.9158,456,291
Dec 11, 20248.739.698.739.699.6911,712,032
Dec 10, 20249.009.078.718.818.8112,684,421
Dec 9, 20249.039.178.708.858.8517,980,774
Dec 6, 20248.869.758.859.139.1329,452,721
Dec 5, 20248.688.868.638.868.867,366,938
Dec 4, 20248.808.878.508.698.6911,655,179
Dec 3, 20248.909.108.748.878.8710,201,333
Dec 2, 20248.648.998.648.878.8711,417,756
Nov 29, 20248.578.828.538.718.719,995,806
Nov 28, 20248.508.838.488.578.578,451,240
Nov 27, 20248.378.538.138.518.517,356,792
Nov 26, 20248.308.658.208.488.489,864,168
Nov 25, 20248.068.597.968.378.379,778,100
Nov 22, 20248.168.658.028.038.0311,979,048
Nov 21, 20248.128.248.048.198.195,672,620
Nov 20, 20247.938.177.908.138.135,747,000
Nov 19, 20247.757.967.667.967.967,081,708
Nov 18, 20248.238.367.677.727.729,476,676
Nov 15, 20248.428.548.178.188.188,066,168
Nov 14, 20248.828.878.438.458.457,589,677
Nov 13, 20248.868.988.598.868.8613,510,956
Nov 12, 20248.619.458.538.988.9822,895,742
Nov 11, 20248.518.748.418.668.6610,235,973
Nov 8, 20248.948.948.508.578.5713,832,792
Nov 7, 20248.438.958.358.788.7821,143,349
Nov 6, 20248.268.458.208.358.359,511,772
Nov 5, 20248.068.358.068.288.288,951,218
Nov 4, 20247.768.077.728.068.065,904,838
Nov 1, 20248.238.297.797.847.8410,736,544
Oct 31, 20248.328.498.168.338.3311,610,699
Oct 30, 20247.958.357.918.338.3313,269,568
Oct 29, 20248.198.237.937.997.998,411,888
Oct 28, 20247.698.207.698.158.1513,195,572
Oct 25, 20247.507.727.507.687.687,876,940
Oct 24, 20247.517.607.457.577.573,945,068
Oct 23, 20247.697.807.517.557.557,590,600
Oct 22, 20247.387.867.387.687.6811,925,884
Oct 21, 20247.487.557.387.427.427,984,912
Oct 18, 20247.357.577.347.507.507,192,782
Oct 17, 20247.467.587.367.377.375,390,684
Oct 16, 20247.457.607.407.437.436,316,600
Oct 15, 20247.507.687.387.497.497,580,900
Oct 14, 20247.447.607.407.557.556,904,124
Oct 11, 20247.537.827.407.467.469,375,156
Oct 10, 20247.607.787.467.577.579,718,632
Oct 9, 20248.108.257.547.547.5413,811,533
Oct 8, 20248.718.727.778.298.2920,472,472
Sep 30, 20247.618.107.407.947.9420,542,801
Sep 27, 20247.197.457.127.427.4213,902,168
Sep 26, 20246.927.176.927.147.1410,948,940
Sep 25, 20246.897.086.876.926.9211,424,548
Sep 24, 20246.846.906.756.896.8910,835,148
Sep 23, 20247.037.116.806.826.8211,605,220
Sep 20, 20246.937.356.837.087.0816,728,144
Sep 19, 20246.937.106.806.986.9815,636,180
Sep 18, 20246.747.116.577.077.0721,383,604
Sep 13, 20246.606.916.466.746.7417,455,500
Sep 12, 20246.386.986.386.646.6415,904,268
Sep 11, 20246.386.516.306.386.386,469,600
Sep 10, 20246.336.406.216.386.386,488,900
Sep 9, 20246.146.376.066.336.336,509,736
Sep 6, 20246.286.346.166.166.165,519,000
Sep 5, 20246.106.306.106.276.277,413,000
Sep 4, 20246.316.386.116.136.139,831,820
Sep 3, 20246.276.376.236.326.327,439,472
Sep 2, 20246.316.466.256.286.288,455,236
Aug 30, 20246.256.476.226.346.3411,831,748
Aug 29, 20246.246.336.186.296.298,453,080
Aug 28, 20246.416.456.206.326.3212,063,787
Aug 27, 20246.376.676.336.406.4019,726,019
Aug 26, 20246.416.606.306.376.3721,217,702
Aug 23, 20246.807.006.376.416.4127,737,935
Aug 22, 20245.936.495.816.496.4912,289,604
Aug 21, 20245.935.985.865.905.902,203,200
Aug 20, 20246.056.105.925.945.943,235,268
Aug 19, 20246.066.145.996.066.063,810,440
Aug 16, 2024 0.036 Dividend
Aug 16, 20246.056.175.996.096.094,210,668
Aug 15, 20246.066.145.966.096.054,039,552
Aug 14, 20246.116.206.036.035.993,911,668
Aug 13, 20246.046.125.956.076.034,565,306
Aug 12, 20246.116.236.046.076.037,085,203
Aug 9, 20246.186.656.126.186.1413,122,416
Aug 8, 20246.106.156.026.136.092,637,715
Aug 7, 20246.176.196.086.146.103,298,300
Aug 6, 20246.026.186.026.146.102,465,436
Aug 5, 20246.066.215.985.995.953,613,320
Aug 2, 20246.186.276.096.116.073,856,200
Aug 1, 20246.156.256.126.236.194,553,016
Jul 31, 20245.976.165.926.136.094,629,700
Jul 30, 20245.875.965.845.945.902,990,093
Jul 29, 20245.835.915.735.875.843,594,381
Jul 26, 20245.685.835.675.825.792,645,200
Jul 25, 20245.665.745.565.685.653,092,960
Jul 24, 20245.775.845.645.665.633,920,000
Jul 23, 20245.855.965.775.775.743,765,380
Jul 22, 20245.755.865.625.865.833,726,220
Jul 19, 20245.745.775.595.745.714,121,400
Jul 18, 20245.745.755.575.745.714,356,820
Jul 17, 20245.805.905.755.785.753,629,500
Jul 16, 20245.905.985.805.835.804,949,880
Jul 15, 20246.136.205.885.905.879,729,348
Jul 12, 20245.996.575.976.146.1014,787,248
Jul 11, 20245.806.035.795.975.934,971,576
Jul 10, 20245.715.765.605.685.653,488,980
Jul 9, 20245.735.855.555.785.755,504,868
Jul 8, 20246.096.095.765.785.754,084,324
Jul 5, 20245.926.105.806.096.053,363,644
Jul 4, 20246.236.235.915.925.894,086,700
Jul 3, 20246.216.286.126.196.153,808,000
Jul 2, 20245.916.275.906.196.157,756,608
Jul 1, 20245.835.965.745.935.895,220,924
Jun 28, 20246.016.095.855.885.856,545,504
Jun 27, 20246.166.236.026.046.007,293,148
Jun 26, 20246.086.206.006.176.137,183,229
Jun 25, 20245.936.305.826.066.029,217,264
Jun 24, 20246.536.646.016.066.0212,614,796
Jun 21, 20246.306.396.176.356.317,702,452
Jun 20, 20246.306.586.156.386.3411,065,028
Jun 19, 20246.206.356.136.276.233,892,856
Jun 18, 20246.186.236.126.186.142,212,808
Jun 17, 20246.186.236.126.156.113,148,400
Jun 14, 20246.336.336.166.276.232,173,760
Jun 13, 20246.366.426.236.276.232,649,568
Jun 12, 20246.196.376.186.346.303,612,076
Jun 11, 20246.206.246.066.196.153,863,039
Jun 7, 20245.986.255.986.216.176,167,539
Jun 6, 20246.306.385.775.905.879,225,471
Jun 5, 20246.506.516.346.346.303,576,104
Jun 4, 20246.556.656.346.436.395,950,715
Jun 3, 20246.997.036.556.686.6410,310,515
May 31, 20246.817.126.787.057.017,037,752
May 30, 20246.816.876.736.786.742,657,900
May 29, 20246.776.936.776.846.802,672,956
May 28, 20246.936.936.776.796.752,843,700
May 27, 20246.937.056.796.936.893,878,704
May 24, 20246.967.066.936.936.892,670,500
May 23, 20247.167.176.956.966.924,012,640
May 22, 20247.127.237.117.167.122,437,139
May 21, 20247.207.287.117.137.093,670,196
May 20, 20247.387.387.137.227.185,258,875
May 17, 20247.387.407.217.377.333,819,580
May 16, 20247.197.407.167.277.234,123,568
May 15, 20247.147.277.097.157.113,195,400
May 14, 20247.007.217.007.177.134,620,268
May 13, 20247.047.156.906.986.945,866,508
May 10, 20247.507.587.327.377.333,280,960
May 9, 20247.367.527.367.507.463,117,848
May 8, 20247.387.457.317.357.313,785,218
May 7, 20247.387.447.327.417.373,941,572
May 6, 20247.297.397.277.377.334,500,118
Apr 30, 20247.227.327.067.207.165,214,918
Apr 29, 20246.857.306.857.227.186,322,884
Apr 26, 20246.886.976.736.916.877,055,836
Apr 25, 20246.616.826.596.676.634,116,744
Apr 24, 20246.536.746.536.736.694,152,472
Apr 23, 20246.396.636.356.566.524,738,727
Apr 22, 20246.416.496.176.356.314,540,528
Apr 19, 20246.546.626.406.406.365,363,427
Apr 18, 20247.017.016.506.556.519,323,888