Singapore markets close in 2 hours 22 minutes
Straits Times Index
3,312.31 -9.77 (-0.29%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,244.24 -122.71 (-0.67%) FTSE 100
8,228.48 -16.89 (-0.20%) Bitcoin USD
67,615.18 -1,853.20 (-2.67%) CMC Crypto 200
1,404.94 -36.69 (-2.54%)
Xi'an Global Printing Co., Ltd. (002799.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 02:23PM CST. Market open.
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 5.98 | 6.24 | 6.06 | 6.22 | 6.22 | 3,363,539 |
| 07 Jun 2024 | 5.98 | 6.25 | 5.98 | 6.21 | 6.21 | 6,167,539 |
| 06 Jun 2024 | 6.30 | 6.38 | 5.77 | 5.90 | 5.90 | 9,225,471 |
| 05 Jun 2024 | 6.50 | 6.51 | 6.34 | 6.34 | 6.34 | 3,576,104 |
| 04 Jun 2024 | 6.55 | 6.65 | 6.34 | 6.43 | 6.43 | 5,950,715 |
| 03 Jun 2024 | 6.99 | 7.03 | 6.55 | 6.68 | 6.68 | 10,310,515 |
| 31 May 2024 | 6.81 | 7.12 | 6.78 | 7.05 | 7.05 | 7,037,752 |
| 30 May 2024 | 6.81 | 6.87 | 6.73 | 6.78 | 6.78 | 2,657,900 |
| 29 May 2024 | 6.77 | 6.93 | 6.77 | 6.84 | 6.84 | 2,672,956 |
| 28 May 2024 | 6.93 | 6.93 | 6.77 | 6.79 | 6.79 | 2,843,700 |
| 27 May 2024 | 6.93 | 7.05 | 6.79 | 6.93 | 6.93 | 3,878,704 |
| 24 May 2024 | 6.96 | 7.06 | 6.93 | 6.93 | 6.93 | 2,670,500 |
| 23 May 2024 | 7.16 | 7.17 | 6.95 | 6.96 | 6.96 | 4,012,640 |
| 22 May 2024 | 7.12 | 7.23 | 7.11 | 7.16 | 7.16 | 2,437,139 |
| 21 May 2024 | 7.20 | 7.28 | 7.11 | 7.13 | 7.13 | 3,670,196 |
| 20 May 2024 | 7.38 | 7.38 | 7.13 | 7.22 | 7.22 | 5,258,875 |
| 17 May 2024 | 7.38 | 7.40 | 7.21 | 7.37 | 7.37 | 3,819,580 |
| 16 May 2024 | 7.19 | 7.40 | 7.16 | 7.27 | 7.27 | 4,123,568 |
| 15 May 2024 | 7.14 | 7.27 | 7.09 | 7.15 | 7.15 | 3,195,400 |
| 14 May 2024 | 7.00 | 7.21 | 7.00 | 7.17 | 7.17 | 4,620,268 |
| 13 May 2024 | 7.04 | 7.15 | 6.90 | 6.98 | 6.98 | 5,866,508 |
| 10 May 2024 | 7.50 | 7.58 | 7.32 | 7.37 | 7.37 | 3,280,960 |
| 09 May 2024 | 7.36 | 7.52 | 7.36 | 7.50 | 7.50 | 3,117,848 |
| 08 May 2024 | 7.38 | 7.45 | 7.31 | 7.35 | 7.35 | 3,785,218 |
| 07 May 2024 | 7.38 | 7.44 | 7.32 | 7.41 | 7.41 | 3,941,572 |
| 06 May 2024 | 7.29 | 7.39 | 7.27 | 7.37 | 7.37 | 4,500,118 |
| 30 Apr 2024 | 7.22 | 7.32 | 7.06 | 7.20 | 7.20 | 5,214,918 |
| 29 Apr 2024 | 6.85 | 7.30 | 6.85 | 7.22 | 7.22 | 6,322,884 |
| 26 Apr 2024 | 6.88 | 6.97 | 6.73 | 6.91 | 6.91 | 7,055,836 |
| 25 Apr 2024 | 6.61 | 6.82 | 6.59 | 6.67 | 6.67 | 4,116,744 |
| 24 Apr 2024 | 6.53 | 6.74 | 6.53 | 6.73 | 6.73 | 4,152,472 |
| 23 Apr 2024 | 6.39 | 6.63 | 6.35 | 6.56 | 6.56 | 4,738,727 |
| 22 Apr 2024 | 6.41 | 6.49 | 6.17 | 6.35 | 6.35 | 4,540,528 |
| 19 Apr 2024 | 6.54 | 6.62 | 6.40 | 6.40 | 6.40 | 5,363,427 |
| 18 Apr 2024 | 7.01 | 7.01 | 6.50 | 6.55 | 6.55 | 9,323,888 |
| 17 Apr 2024 | 6.17 | 6.66 | 6.16 | 6.66 | 6.66 | 6,740,464 |
| 16 Apr 2024 | 6.64 | 6.65 | 6.04 | 6.05 | 6.05 | 11,979,876 |
| 15 Apr 2024 | 7.26 | 7.37 | 6.70 | 6.71 | 6.71 | 10,741,540 |
| 12 Apr 2024 | 7.61 | 7.67 | 7.42 | 7.44 | 7.44 | 4,202,343 |
| 11 Apr 2024 | 7.60 | 7.75 | 7.47 | 7.61 | 7.61 | 4,443,768 |
| 10 Apr 2024 | 7.96 | 7.98 | 7.50 | 7.64 | 7.64 | 6,272,836 |
| 09 Apr 2024 | 7.60 | 7.98 | 7.55 | 7.96 | 7.96 | 6,467,796 |
| 08 Apr 2024 | 7.94 | 7.96 | 7.60 | 7.62 | 7.62 | 7,176,840 |
| 03 Apr 2024 | 8.03 | 8.11 | 7.88 | 7.98 | 7.98 | 5,626,600 |
| 02 Apr 2024 | 8.07 | 8.15 | 7.99 | 8.10 | 8.10 | 6,101,409 |
| 01 Apr 2024 | 7.82 | 8.08 | 7.81 | 8.07 | 8.07 | 5,825,992 |
| 29 Mar 2024 | 7.73 | 7.88 | 7.70 | 7.81 | 7.81 | 2,293,900 |
| 28 Mar 2024 | 7.55 | 7.95 | 7.50 | 7.81 | 7.81 | 7,848,708 |
| 27 Mar 2024 | 7.97 | 8.28 | 7.61 | 7.62 | 7.62 | 8,290,293 |
| 26 Mar 2024 | 7.95 | 8.13 | 7.77 | 7.95 | 7.95 | 6,347,254 |
| 25 Mar 2024 | 8.20 | 8.32 | 8.00 | 8.01 | 8.01 | 6,368,324 |
| 22 Mar 2024 | 8.42 | 8.44 | 8.16 | 8.27 | 8.27 | 7,507,768 |
| 21 Mar 2024 | 8.36 | 8.60 | 8.30 | 8.44 | 8.44 | 8,552,176 |
| 20 Mar 2024 | 8.18 | 8.38 | 8.13 | 8.36 | 8.36 | 6,092,203 |
| 19 Mar 2024 | 8.21 | 8.31 | 8.18 | 8.21 | 8.21 | 6,603,900 |
| 18 Mar 2024 | 8.10 | 8.20 | 8.04 | 8.20 | 8.20 | 6,399,811 |
| 15 Mar 2024 | 7.98 | 8.06 | 7.87 | 8.05 | 8.05 | 6,136,126 |
| 14 Mar 2024 | 7.97 | 8.10 | 7.83 | 7.98 | 7.98 | 6,400,563 |
| 13 Mar 2024 | 8.11 | 8.20 | 7.96 | 8.04 | 8.04 | 8,313,192 |
| 12 Mar 2024 | 8.09 | 8.44 | 7.98 | 8.19 | 8.19 | 12,406,336 |
| 11 Mar 2024 | 7.82 | 8.17 | 7.82 | 8.12 | 8.12 | 9,251,724 |
| 08 Mar 2024 | 7.59 | 7.92 | 7.47 | 7.80 | 7.80 | 8,261,088 |
| 07 Mar 2024 | 7.64 | 7.76 | 7.54 | 7.55 | 7.55 | 5,739,728 |
| 06 Mar 2024 | 7.57 | 7.69 | 7.42 | 7.64 | 7.64 | 5,352,116 |
| 05 Mar 2024 | 7.70 | 7.76 | 7.44 | 7.50 | 7.50 | 6,377,535 |
| 04 Mar 2024 | 7.85 | 7.99 | 7.59 | 7.74 | 7.74 | 5,993,790 |
| 01 Mar 2024 | 7.74 | 7.88 | 7.57 | 7.85 | 7.85 | 7,230,971 |
| 29 Feb 2024 | 7.37 | 7.75 | 7.36 | 7.73 | 7.73 | 7,372,091 |
| 28 Feb 2024 | 8.10 | 8.37 | 7.33 | 7.35 | 7.35 | 11,762,700 |
| 27 Feb 2024 | 7.85 | 8.09 | 7.74 | 8.08 | 8.08 | 6,847,271 |
| 26 Feb 2024 | 7.75 | 8.06 | 7.70 | 7.88 | 7.88 | 8,896,904 |
| 23 Feb 2024 | 7.44 | 7.88 | 7.44 | 7.83 | 7.83 | 9,894,768 |
| 22 Feb 2024 | 7.20 | 7.50 | 7.15 | 7.47 | 7.47 | 6,417,684 |
| 21 Feb 2024 | 7.12 | 7.47 | 7.02 | 7.29 | 7.29 | 7,674,241 |
| 20 Feb 2024 | 6.98 | 7.24 | 6.86 | 7.13 | 7.13 | 6,112,479 |
| 19 Feb 2024 | 6.65 | 7.03 | 6.65 | 6.98 | 6.98 | 8,471,167 |
| 08 Feb 2024 | 6.02 | 6.62 | 5.92 | 6.61 | 6.61 | 7,285,392 |
| 07 Feb 2024 | 6.35 | 6.47 | 5.91 | 6.02 | 6.02 | 9,499,476 |
| 06 Feb 2024 | 5.89 | 6.58 | 5.76 | 6.41 | 6.41 | 9,717,349 |
| 05 Feb 2024 | 6.97 | 7.09 | 6.40 | 6.40 | 6.40 | 9,869,220 |
| 02 Feb 2024 | 7.46 | 7.78 | 6.81 | 7.11 | 7.11 | 9,251,740 |
| 01 Feb 2024 | 7.72 | 7.72 | 7.28 | 7.41 | 7.41 | 9,498,268 |
| 31 Jan 2024 | 8.07 | 8.23 | 7.77 | 7.77 | 7.77 | 10,007,724 |
| 30 Jan 2024 | 8.85 | 8.99 | 8.61 | 8.63 | 8.63 | 4,224,256 |
| 29 Jan 2024 | 9.23 | 9.29 | 8.95 | 9.03 | 9.03 | 4,319,200 |
| 26 Jan 2024 | 9.19 | 9.43 | 9.19 | 9.23 | 9.23 | 5,148,000 |
| 25 Jan 2024 | 8.77 | 9.23 | 8.75 | 9.19 | 9.19 | 6,301,668 |
| 24 Jan 2024 | 8.73 | 8.85 | 8.51 | 8.85 | 8.85 | 6,284,368 |
| 23 Jan 2024 | 8.75 | 8.79 | 8.48 | 8.70 | 8.70 | 7,140,769 |
| 22 Jan 2024 | 9.33 | 9.39 | 8.69 | 8.80 | 8.80 | 6,604,214 |
| 19 Jan 2024 | 9.31 | 9.50 | 9.29 | 9.39 | 9.39 | 5,114,000 |
| 18 Jan 2024 | 9.35 | 9.45 | 9.09 | 9.34 | 9.34 | 6,716,472 |
| 17 Jan 2024 | 9.72 | 9.72 | 9.42 | 9.43 | 9.43 | 5,397,984 |
| 16 Jan 2024 | 9.92 | 9.95 | 9.61 | 9.73 | 9.73 | 7,061,740 |
| 15 Jan 2024 | 9.89 | 10.11 | 9.83 | 9.90 | 9.90 | 4,712,784 |
| 12 Jan 2024 | 10.12 | 10.24 | 9.97 | 9.98 | 9.98 | 6,133,000 |
| 11 Jan 2024 | 10.01 | 10.26 | 10.01 | 10.16 | 10.16 | 6,251,336 |
| 10 Jan 2024 | 10.20 | 10.22 | 9.94 | 10.04 | 10.04 | 6,390,708 |
| 09 Jan 2024 | 10.41 | 10.48 | 10.07 | 10.20 | 10.20 | 10,467,000 |
| 08 Jan 2024 | 10.80 | 11.17 | 10.36 | 10.37 | 10.37 | 15,290,796 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.