Xi'anTourismCo
*ST西旅 SZ000610 Forward-adjusted MAIN
7.50
+0.04
(+0.54%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
7.58
High
7.72
Low
7.28
Prev close
7.46
Amplitude
5.90%
Volume
7.1M
Trading days
250
Data range
2025-09-17 ~ 2026-09-30
MA5
7.43
MA10
7.88
MA20
8.13
MA60
6.58
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.58 | 7.72 | 7.28 | 7.50 | 7M |
| 2 | 2026-09-29 | 7.41 | 7.57 | 7.29 | 7.46 | 8M |
| 3 | 2026-09-28 | 7.46 | 7.54 | 7.18 | 7.20 | 6M |
| 4 | 2026-09-24 | 7.49 | 7.75 | 7.38 | 7.40 | 9M |
| 5 | 2026-09-23 | 7.31 | 8.17 | 7.31 | 7.57 | 18M |
| 6 | 2026-09-22 | 7.58 | 7.76 | 7.58 | 7.58 | 22M |
| 7 | 2026-09-21 | 8.20 | 8.53 | 8.01 | 8.42 | 9M |
| 8 | 2026-09-18 | 8.60 | 8.96 | 8.00 | 8.22 | 12M |
| 9 | 2026-09-17 | 8.55 | 8.87 | 8.52 | 8.68 | 8M |
| 10 | 2026-09-16 | 8.13 | 8.80 | 8.06 | 8.77 | 15M |
| 11 | 2026-09-15 | 9.25 | 9.40 | 8.44 | 8.44 | 17M |
| 12 | 2026-09-14 | 9.08 | 9.68 | 9.00 | 9.38 | 12M |
52W
Data range
4.91
22.6%
16.35
High/low over the last 250 trading days, and where the price sits.
← Stocks