Shanghai - Delayed Quote CNY

Bank of Xi'an Co.,Ltd. (600928.SS)

Compare
3.5900
+0.0100
+(0.28%)
At close: 3:00:04 PM GMT+8
Currency in CNY
Download
Date Open High Low Close Adj Close Volume
Feb 13, 20253.58003.60003.56003.59003.590015,836,286
Feb 12, 20253.56003.61003.55003.58003.580019,185,165
Feb 11, 20253.54003.57003.53003.56003.560018,492,645
Feb 10, 20253.54003.56003.52003.55003.550016,460,926
Feb 7, 20253.53003.57003.51003.54003.540020,375,345
Feb 6, 20253.50003.53003.47003.53003.530017,763,496
Feb 5, 20253.52003.53003.46003.50003.500019,250,100
Jan 27, 20253.46003.55003.46003.51003.510019,841,678
Jan 24, 20253.48003.49003.44003.46003.460018,025,461
Jan 23, 20253.41003.51003.40003.47003.470025,031,991
Jan 22, 20253.43003.44003.37003.39003.390014,991,524
Jan 21, 20253.47003.49003.40003.44003.440021,076,469
Jan 20, 20253.48003.51003.46003.46003.460010,705,965
Jan 17, 20253.47003.50003.44003.46003.460013,278,493
Jan 16, 20253.45003.51003.44003.48003.480019,228,549
Jan 15, 20253.44003.49003.42003.43003.430016,982,838
Jan 14, 20253.38003.47003.37003.44003.440022,202,200
Jan 13, 20253.36003.38003.33003.37003.370015,120,068
Jan 10, 20253.44003.46003.38003.38003.380015,719,106
Jan 9, 20253.47003.49003.43003.44003.440012,079,479
Jan 8, 20253.49003.53003.42003.49003.490016,163,633
Jan 7, 20253.49003.52003.46003.50003.500013,838,234
Jan 6, 20253.45003.51003.42003.51003.510022,083,725
Jan 3, 20253.52003.55003.44003.45003.450020,723,900
Jan 2, 20253.61003.64003.48003.50003.500030,669,200
Dec 31, 20243.73003.77003.60003.61003.610035,524,985
Dec 30, 20243.68003.74003.67003.73003.730027,220,822
Dec 27, 20243.65003.70003.61003.69003.690027,675,092
Dec 26, 20243.67003.69003.63003.65003.650017,811,502
Dec 25, 20243.67003.72003.64003.68003.680022,839,601
Dec 24, 20243.61003.68003.60003.67003.670020,511,901
Dec 23, 20243.63003.68003.60003.61003.610023,949,986
Dec 20, 20243.65003.67003.61003.63003.630019,170,081
Dec 19, 20243.69003.70003.61003.64003.640020,796,160
Dec 18, 20243.68003.74003.68003.70003.700018,755,773
Dec 17, 20243.75003.77003.67003.68003.680023,612,400
Dec 16, 20243.74003.78003.73003.75003.750022,346,242
Dec 13, 20243.85003.86003.73003.74003.740038,860,678
Dec 12, 20243.83003.88003.81003.87003.870025,371,365
Dec 11, 20243.80003.85003.79003.83003.830025,052,601
Dec 10, 20243.88003.89003.79003.81003.810030,649,351
Dec 9, 20243.77003.83003.75003.79003.790030,102,700
Dec 6, 20243.69003.79003.68003.77003.770029,595,217
Dec 5, 20243.68003.71003.67003.70003.700014,820,000
Dec 4, 20243.73003.73003.67003.69003.690018,388,645
Dec 3, 20243.70003.74003.67003.73003.730018,823,345
Dec 2, 20243.70003.72003.66003.70003.700021,068,379
Nov 29, 20243.64003.71003.63003.68003.680025,196,251
Nov 28, 20243.62003.67003.60003.64003.640022,217,117
Nov 27, 20243.60003.63003.52003.63003.630027,933,768
Nov 26, 20243.59003.62003.57003.61003.610017,621,194
Nov 25, 20243.59003.63003.57003.60003.600022,255,660
Nov 22, 20243.73003.75003.59003.59003.590033,162,605
Nov 21, 20243.77003.79003.70003.73003.730031,063,330
Nov 20, 20243.77003.86003.75003.78003.780037,229,390
Nov 19, 20243.75003.91003.71003.81003.810063,199,738
Nov 18, 20243.73003.88003.72003.78003.780081,088,290
Nov 15, 20243.67003.74003.65003.66003.660030,123,051
Nov 14, 20243.71003.74003.67003.68003.680027,278,653
Nov 13, 20243.68003.74003.67003.73003.730026,945,181
Nov 12, 20243.73003.77003.67003.70003.700036,733,211
Nov 11, 20243.79003.82003.70003.74003.740033,933,982
Nov 8, 20243.87003.90003.77003.79003.790044,535,763
Nov 7, 20243.66003.87003.66003.86003.860062,682,792
Nov 6, 20243.72003.72003.66003.68003.680028,519,463
Nov 5, 20243.63003.73003.62003.73003.730035,594,087
Nov 4, 20243.61003.65003.58003.65003.650020,826,906
Nov 1, 20243.61003.68003.60003.61003.610026,242,178
Oct 31, 20243.59003.63003.56003.62003.620021,069,284
Oct 30, 20243.62003.65003.57003.59003.590019,690,791
Oct 29, 20243.66003.71003.62003.63003.630026,828,887
Oct 28, 20243.61003.66003.56003.66003.660027,364,198
Oct 25, 20243.59003.63003.58003.62003.620022,032,474
Oct 24, 20243.60003.62003.57003.60003.600016,169,364
Oct 23, 20243.58003.62003.56003.61003.610024,159,749
Oct 22, 20243.60003.64003.55003.59003.590027,850,307
Oct 21, 20243.63003.63003.57003.61003.610028,188,222
Oct 18, 20243.63003.68003.55003.63003.630041,537,737
Oct 17, 20243.71003.75003.62003.63003.630041,574,111
Oct 16, 20243.52003.76003.51003.72003.720066,703,566
Oct 15, 20243.58003.68003.54003.54003.540034,677,301
Oct 14, 20243.57003.65003.52003.63003.630047,206,039
Oct 11, 20243.56003.62003.46003.50003.500031,892,561
Oct 10, 20243.53003.65003.49003.60003.600045,095,890
Oct 9, 20243.73003.74003.48003.49003.490063,077,658
Oct 8, 20244.07004.07003.70003.81003.810098,770,631
Sep 30, 20243.50003.75003.48003.71003.710078,608,966
Sep 27, 20243.44003.48003.35003.42003.420032,883,572
Sep 26, 20243.23003.38003.20003.38003.380040,804,509
Sep 25, 20243.18003.29003.17003.24003.240039,311,538
Sep 24, 20243.02003.15003.01003.15003.150033,841,793
Sep 23, 20242.97003.03002.95003.01003.010014,688,269
Sep 20, 20242.97002.99002.94002.96002.960010,191,200
Sep 19, 20242.95002.99002.92002.97002.970013,818,540
Sep 18, 20242.96002.96002.89002.94002.940013,066,656
Sep 13, 20242.98003.00002.95002.95002.95008,507,053
Sep 12, 20242.97003.01002.96002.98002.980012,798,318
Sep 11, 20243.01003.01002.96002.98002.980012,119,692
Sep 10, 20243.02003.04002.98003.02003.020015,939,968
Sep 9, 20243.05003.06003.00003.01003.010017,089,700
Sep 6, 20243.08003.10003.05003.06003.060012,518,700
Sep 5, 20243.06003.08003.05003.08003.080010,403,096
Sep 4, 20243.06003.08003.05003.06003.06008,552,400
Sep 3, 20243.11003.12003.06003.07003.070021,097,517
Sep 2, 20243.15003.18003.11003.11003.110027,228,515
Aug 30, 20243.16003.18003.12003.16003.160028,157,408
Aug 29, 20243.21003.22003.15003.16003.160017,574,850
Aug 28, 20243.26003.27003.20003.21003.210012,773,053
Aug 27, 20243.25003.28003.23003.27003.270012,600,176
Aug 26, 20243.24003.26003.22003.25003.25009,477,576
Aug 23, 20243.25003.26003.22003.24003.240011,250,077
Aug 22, 20243.24003.28003.23003.25003.250012,051,939
Aug 21, 20243.27003.28003.23003.24003.240012,143,876
Aug 20, 20243.30003.32003.26003.28003.280015,080,004
Aug 19, 20243.25003.31003.24003.30003.300017,770,876
Aug 16, 20243.22003.25003.22003.25003.250012,974,954
Aug 15, 20243.19003.24003.18003.22003.220012,911,244
Aug 14, 20243.20003.22003.19003.19003.19008,267,727
Aug 13, 20243.18003.21003.17003.20003.20009,760,159
Aug 12, 20243.18003.19003.17003.17003.17008,270,449
Aug 9, 20243.19003.22003.18003.18003.180012,233,800
Aug 8, 20243.18003.20003.16003.18003.180010,074,202
Aug 7, 20243.21003.22003.17003.17003.170015,671,724
Aug 6, 20243.22003.25003.18003.21003.210013,125,087
Aug 5, 20243.24003.26003.21003.22003.220014,121,495
Aug 2, 20243.23003.27003.22003.24003.240012,363,934
Aug 1, 2024 0.0560 Dividend
Aug 1, 20243.27003.28003.23003.24003.240015,149,721
Jul 31, 20243.26003.32003.24003.32003.264022,166,378
Jul 30, 20243.23003.25003.21003.25003.195211,304,657
Jul 29, 20243.20003.23003.18003.23003.175511,784,311
Jul 26, 20243.19003.23003.19003.20003.146013,825,700
Jul 25, 20243.20003.22003.17003.19003.136213,307,200
Jul 24, 20243.23003.24003.20003.20003.146014,261,932
Jul 23, 20243.21003.27003.20003.22003.165720,748,500
Jul 22, 20243.24003.25003.20003.21003.155913,727,800
Jul 19, 20243.26003.27003.22003.25003.195211,975,294
Jul 18, 20243.24003.27003.21003.27003.214813,374,700
Jul 17, 20243.23003.26003.21003.25003.195215,559,055
Jul 16, 20243.24003.27003.21003.23003.175518,429,110
Jul 15, 20243.24003.25003.22003.24003.185311,213,055
Jul 12, 20243.22003.27003.21003.25003.195218,044,350
Jul 11, 20243.21003.24003.20003.22003.165718,061,566
Jul 10, 20243.22003.23003.18003.19003.136214,292,248
Jul 9, 20243.18003.25003.14003.23003.175518,337,195
Jul 8, 20243.23003.26003.18003.19003.136216,642,696
Jul 5, 20243.30003.30003.30003.30003.2443-
Jul 4, 20243.35003.37003.29003.30003.244313,748,697
Jul 3, 20243.35003.38003.33003.34003.283715,737,411
Jul 2, 20243.31003.36003.31003.36003.303319,948,850
Jul 1, 20243.26003.33003.26003.31003.254214,185,259
Jun 28, 20243.23003.31003.22003.27003.214818,036,649
Jun 27, 20243.24003.27003.22003.23003.175513,339,763
Jun 26, 20243.20003.24003.19003.23003.175514,448,402
Jun 25, 20243.19003.24003.18003.20003.146015,939,522
Jun 24, 20243.26003.26003.17003.20003.146021,002,375
Jun 21, 20243.30003.33003.28003.29003.234512,403,055
Jun 20, 20243.36003.36003.28003.29003.234513,449,000
Jun 19, 20243.35003.37003.33003.34003.283712,513,823
Jun 18, 20243.30003.37003.29003.35003.293520,496,278
Jun 17, 20243.29003.34003.26003.30003.244322,252,974
Jun 14, 20243.27003.32003.26003.30003.244320,622,811
Jun 13, 20243.34003.35003.27003.28003.224719,891,860
Jun 12, 20243.35003.36003.30003.33003.273818,552,000
Jun 11, 20243.40003.41003.35003.35003.293519,515,538
Jun 7, 20243.40003.43003.36003.41003.352527,451,929
Jun 6, 20243.43003.45003.38003.40003.342723,843,756
Jun 5, 20243.51003.52003.43003.44003.382020,890,129
Jun 4, 20243.49003.52003.46003.51003.450818,155,703
Jun 3, 20243.57003.57003.47003.49003.431130,128,878
May 31, 20243.56003.59003.55003.57003.509817,763,167
May 30, 20243.61003.64003.55003.56003.500027,702,704
May 29, 20243.62003.66003.60003.63003.568823,223,563
May 28, 20243.68003.70003.61003.63003.568826,973,147
May 27, 20243.66003.68003.63003.68003.617926,606,537
May 24, 20243.66003.70003.63003.64003.578626,524,993
May 23, 20243.72003.72003.65003.67003.608135,741,258
May 22, 20243.69003.76003.67003.72003.657338,946,547
May 21, 20243.65003.70003.63003.69003.627832,369,816
May 20, 20243.70003.72003.63003.67003.608136,963,451
May 17, 20243.64003.69003.61003.69003.627837,808,451
May 16, 20243.58003.67003.57003.62003.558945,059,363
May 15, 20243.56003.61003.53003.59003.529429,448,408
May 14, 20243.58003.62003.55003.56003.500027,861,822
May 13, 20243.57003.59003.52003.58003.519625,100,373
May 10, 20243.56003.59003.54003.57003.509823,769,571
May 9, 20243.52003.57003.52003.55003.490119,937,196
May 8, 20243.55003.57003.52003.53003.470519,961,400
May 7, 20243.58003.59003.54003.56003.500019,675,857
May 6, 20243.59003.61003.56003.58003.519628,920,248
Apr 30, 20243.58003.60003.53003.58003.519633,627,631
Apr 29, 20243.52003.62003.51003.61003.549136,124,992
Apr 26, 20243.56003.56003.46003.52003.460630,850,336
Apr 25, 20243.52003.57003.50003.57003.509820,532,379
Apr 24, 20243.52003.54003.49003.53003.470519,365,877
Apr 23, 20243.57003.57003.51003.53003.470518,094,797
Apr 22, 20243.60003.63003.54003.57003.509823,171,000
Apr 19, 20243.57003.62003.56003.60003.539328,397,122
Apr 18, 20243.54003.65003.53003.59003.529447,674,984
Apr 17, 20243.42003.57003.41003.56003.500039,373,648
Apr 16, 20243.49003.51003.43003.43003.372128,717,269
Apr 15, 20243.42003.50003.40003.50003.441032,605,960
Apr 12, 20243.47003.48003.42003.42003.362316,793,044
Apr 11, 20243.45003.49003.42003.48003.421320,013,737
Apr 10, 20243.48003.50003.45003.47003.411521,655,655
Apr 9, 20243.48003.49003.45003.48003.421317,532,327
Apr 8, 20243.46003.49003.44003.47003.411522,140,935
Apr 3, 20243.46003.48003.43003.46003.401613,235,390
Apr 2, 20243.45003.48003.43003.46003.401622,863,536
Apr 1, 20243.39003.45003.38003.44003.382024,530,735
Mar 29, 20243.39003.41003.38003.39003.33289,041,683
Mar 28, 20243.44003.45003.38003.40003.342726,670,671
Mar 27, 20243.47003.48003.44003.45003.391820,066,396
Mar 26, 20243.43003.47003.43003.47003.411517,000,600
Mar 25, 20243.45003.48003.43003.44003.382015,309,814
Mar 22, 20243.50003.51003.44003.45003.391818,075,167
Mar 21, 20243.49003.52003.48003.50003.441020,864,324
Mar 20, 20243.47003.50003.44003.50003.441019,472,105
Mar 19, 20243.50003.50003.45003.46003.401616,433,503
Mar 18, 20243.49003.50003.48003.50003.441017,429,666
Mar 15, 20243.44003.49003.44003.49003.431124,797,214
Mar 14, 20243.43003.47003.42003.44003.382022,320,925
Mar 13, 20243.47003.48003.42003.43003.372124,360,320
Mar 12, 20243.48003.49003.45003.47003.411521,948,295
Mar 11, 20243.48003.49003.46003.49003.431119,833,652
Mar 8, 20243.47003.49003.46003.48003.421318,384,056
Mar 7, 20243.48003.52003.46003.47003.411533,987,593
Mar 6, 20243.49003.50003.47003.48003.421319,945,685
Mar 5, 20243.48003.51003.46003.49003.431128,113,167
Mar 4, 20243.51003.51003.47003.49003.431128,085,677
Mar 1, 20243.52003.54003.49003.50003.441041,864,705
Feb 29, 20243.53003.56003.48003.55003.490172,290,903
Feb 28, 20243.49003.76003.48003.58003.519687,855,122
Feb 27, 20243.49003.51003.46003.49003.431128,211,447
Feb 26, 20243.54003.55003.46003.48003.421333,021,300
Feb 23, 20243.54003.58003.51003.54003.480328,777,277
Feb 22, 20243.50003.55003.49003.54003.480326,593,634
Feb 21, 20243.43003.59003.42003.53003.470542,443,090
Feb 20, 20243.44003.46003.41003.45003.391820,692,919
Feb 19, 20243.49003.49003.42003.45003.391832,705,127

Related Tickers

BRU.MU mBank SA
168.90
+1.50%
 
CBD.AE Commercial Bank of Dubai PSC
8.00
-2.08%
 
BKUTK Bank of Utica
464.75
0.00%
 
BLMIF Bank Leumi le-Israel B.M.
12.75
0.00%
 
BKSC Bank of South Carolina Corporation
14.00
-1.75%
 
BIRG.L Bank of Ireland Group plc
9.88
-1.89%
 
ETE.AT National Bank of Greece S.A.
8.60
+3.61%
 
LUMI.TA Bank Leumi le-Israel B.M.
4,641.00
+1.29%
 
BOH Bank of Hawaii Corporation
72.66
0.00%
 
BIRG.IR Bank of Ireland Group plc
9.99
-2.08%