Xinjiang Tianye Co.,Ltd. (SHA:600075)
China · Delayed Price · Currency is CNY 7.19
+0.65 (9.94%)
Mar 6, 2026, 3:00 PM CST
Xinjiang Tianye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 6.51 | 7.19 | 6.50 | 7.19 | 7.19 | 9.94% | 86,945,980 |
| Mar 5, 2026 | 6.59 | 6.74 | 6.44 | 6.54 | 6.54 | 0.62% | 23,155,807 |
| Mar 4, 2026 | 6.47 | 6.65 | 6.42 | 6.50 | 6.50 | -2.26% | 29,987,560 |
| Mar 3, 2026 | 6.94 | 7.05 | 6.60 | 6.65 | 6.65 | -4.73% | 48,614,080 |
| Mar 2, 2026 | 6.70 | 7.05 | 6.50 | 6.98 | 6.98 | 5.60% | 69,309,610 |
| Feb 27, 2026 | 6.34 | 6.66 | 6.29 | 6.61 | 6.61 | 3.61% | 39,331,120 |
| Feb 26, 2026 | 6.48 | 6.49 | 6.24 | 6.38 | 6.38 | -1.54% | 31,456,780 |
| Feb 25, 2026 | 6.55 | 6.65 | 6.44 | 6.48 | 6.48 | -2.11% | 36,786,110 |
| Feb 24, 2026 | 6.50 | 6.73 | 6.39 | 6.62 | 6.62 | 2.80% | 27,245,570 |
| Feb 13, 2026 | 6.46 | 6.54 | 6.34 | 6.44 | 6.44 | -1.68% | 36,067,550 |
| Feb 12, 2026 | 6.64 | 6.65 | 6.49 | 6.55 | 6.55 | -1.95% | 30,434,331 |
| Feb 11, 2026 | 6.33 | 6.75 | 6.27 | 6.68 | 6.68 | 5.53% | 55,303,413 |
| Feb 10, 2026 | 6.15 | 6.51 | 5.95 | 6.33 | 6.33 | 2.43% | 45,800,470 |
| Feb 9, 2026 | 6.04 | 6.24 | 5.97 | 6.18 | 6.18 | 4.57% | 39,953,300 |
| Feb 6, 2026 | 5.80 | 6.08 | 5.76 | 5.91 | 5.91 | 0.34% | 21,240,465 |
| Feb 5, 2026 | 6.07 | 6.19 | 5.86 | 5.89 | 5.89 | -3.44% | 31,859,480 |
| Feb 4, 2026 | 5.94 | 6.17 | 5.81 | 6.10 | 6.10 | 3.39% | 38,459,940 |
| Feb 3, 2026 | 5.83 | 5.97 | 5.79 | 5.90 | 5.90 | 3.15% | 34,554,900 |
| Feb 2, 2026 | 6.18 | 6.28 | 5.70 | 5.72 | 5.72 | -9.06% | 74,378,950 |
| Jan 30, 2026 | 6.33 | 6.57 | 6.10 | 6.29 | 6.29 | -2.78% | 82,663,400 |
| Jan 29, 2026 | 6.37 | 6.74 | 6.37 | 6.47 | 6.47 | 5.55% | 105,603,900 |
| Jan 28, 2026 | 6.00 | 6.26 | 5.85 | 6.13 | 6.13 | 2.17% | 57,360,770 |
| Jan 27, 2026 | 5.95 | 6.07 | 5.84 | 6.00 | 6.00 | -0.17% | 36,114,076 |
| Jan 26, 2026 | 6.11 | 6.17 | 5.93 | 6.01 | 6.01 | -1.48% | 36,604,110 |
| Jan 23, 2026 | 6.03 | 6.15 | 5.98 | 6.10 | 6.10 | 1.16% | 45,772,300 |
| Jan 22, 2026 | 5.91 | 6.14 | 5.91 | 6.03 | 6.03 | 0.50% | 49,520,640 |
| Jan 21, 2026 | 6.03 | 6.09 | 5.79 | 6.00 | 6.00 | -4.15% | 85,981,887 |
| Jan 20, 2026 | 5.75 | 6.34 | 5.74 | 6.26 | 6.26 | 8.12% | 117,679,000 |
| Jan 19, 2026 | 5.37 | 5.90 | 5.36 | 5.79 | 5.79 | 7.22% | 89,743,290 |
| Jan 16, 2026 | 5.43 | 5.46 | 5.30 | 5.40 | 5.40 | -0.74% | 30,967,080 |
| Jan 15, 2026 | 5.37 | 5.53 | 5.30 | 5.44 | 5.44 | 1.12% | 45,221,610 |
| Jan 14, 2026 | 5.28 | 5.53 | 5.26 | 5.38 | 5.38 | 1.70% | 47,236,350 |
| Jan 13, 2026 | 5.36 | 5.40 | 5.28 | 5.29 | 5.29 | -2.22% | 29,827,580 |
| Jan 12, 2026 | 5.32 | 5.41 | 5.29 | 5.41 | 5.41 | 1.31% | 35,418,390 |
| Jan 9, 2026 | 5.31 | 5.40 | 5.28 | 5.34 | 5.34 | -0.37% | 31,396,661 |
| Jan 8, 2026 | 5.35 | 5.50 | 5.21 | 5.36 | 5.36 | 1.13% | 50,911,970 |
| Jan 7, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -3.11% | 74,105,410 |
| Jan 6, 2026 | 5.08 | 5.47 | 5.04 | 5.47 | 5.47 | 10.06% | 72,260,750 |
| Jan 5, 2026 | 4.95 | 5.04 | 4.89 | 4.97 | 4.97 | 0.40% | 21,209,506 |
| Dec 31, 2025 | 5.02 | 5.07 | 4.91 | 4.95 | 4.95 | -1.98% | 22,622,700 |
| Dec 30, 2025 | 4.88 | 5.13 | 4.84 | 5.05 | 5.05 | 3.27% | 37,847,570 |
| Dec 29, 2025 | 4.77 | 5.00 | 4.71 | 4.89 | 4.89 | 2.52% | 32,951,160 |
| Dec 26, 2025 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | - | 15,890,860 |
| Dec 25, 2025 | 4.74 | 4.78 | 4.71 | 4.77 | 4.77 | 0.21% | 10,551,226 |
| Dec 24, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | 0.63% | 11,348,350 |
| Dec 23, 2025 | 4.75 | 4.80 | 4.72 | 4.73 | 4.73 | -0.21% | 9,520,737 |
| Dec 22, 2025 | 4.76 | 4.83 | 4.74 | 4.74 | 4.74 | -0.42% | 11,318,720 |
| Dec 19, 2025 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 1.28% | 11,578,540 |
| Dec 18, 2025 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | 0.64% | 11,890,900 |
| Dec 17, 2025 | 4.61 | 4.68 | 4.58 | 4.67 | 4.67 | 1.30% | 11,256,200 |