Xinjiang Tianye Co.,Ltd. (SHA:600075)
China · Delayed Price · Currency is CNY 6.10
+0.07 (1.16%)
At close: Jan 23, 2026
Xinjiang Tianye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 4.65 | 4.67 | 4.58 | 4.61 | 4.61 | -0.86% | 11,025,920 |
| Dec 15, 2025 | 4.57 | 4.74 | 4.55 | 4.65 | 4.65 | 1.97% | 20,439,650 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -1.51% | 17,036,000 |
| Dec 11, 2025 | 4.69 | 4.69 | 4.60 | 4.63 | 4.63 | -1.07% | 13,936,200 |
| Dec 10, 2025 | 4.69 | 4.70 | 4.63 | 4.68 | 4.68 | -0.21% | 12,488,854 |
| Dec 9, 2025 | 4.82 | 4.82 | 4.68 | 4.69 | 4.69 | -2.29% | 17,972,640 |
| Dec 8, 2025 | 4.92 | 4.93 | 4.80 | 4.80 | 4.80 | -1.84% | 18,012,640 |
| Dec 5, 2025 | 4.78 | 4.90 | 4.74 | 4.89 | 4.89 | 2.30% | 13,162,100 |
| Dec 4, 2025 | 4.83 | 4.85 | 4.74 | 4.78 | 4.78 | -1.44% | 14,805,500 |
| Dec 3, 2025 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -1.22% | 12,090,700 |
| Dec 2, 2025 | 4.93 | 4.94 | 4.85 | 4.91 | 4.91 | -0.41% | 16,288,560 |
| Dec 1, 2025 | 4.97 | 5.04 | 4.92 | 4.93 | 4.93 | -0.60% | 18,016,960 |
| Nov 28, 2025 | 4.84 | 4.98 | 4.83 | 4.96 | 4.96 | 2.48% | 18,188,534 |
| Nov 27, 2025 | 4.89 | 4.91 | 4.82 | 4.84 | 4.84 | -0.82% | 18,637,760 |
| Nov 26, 2025 | 4.85 | 4.96 | 4.83 | 4.88 | 4.88 | 0.62% | 23,352,000 |
| Nov 25, 2025 | 4.81 | 4.87 | 4.79 | 4.85 | 4.85 | 1.46% | 23,149,780 |
| Nov 24, 2025 | 4.90 | 4.94 | 4.77 | 4.78 | 4.78 | -2.45% | 30,901,410 |
| Nov 21, 2025 | 5.09 | 5.14 | 4.89 | 4.90 | 4.90 | -5.04% | 35,290,540 |
| Nov 20, 2025 | 5.30 | 5.34 | 5.13 | 5.16 | 5.16 | -3.19% | 27,260,120 |
| Nov 19, 2025 | 5.25 | 5.35 | 5.22 | 5.33 | 5.33 | 1.72% | 25,224,130 |
| Nov 18, 2025 | 5.42 | 5.46 | 5.20 | 5.24 | 5.24 | -3.85% | 38,133,950 |
| Nov 17, 2025 | 5.54 | 5.63 | 5.38 | 5.45 | 5.45 | 2.06% | 38,474,280 |
| Nov 14, 2025 | 5.43 | 5.46 | 5.32 | 5.34 | 5.34 | -2.73% | 35,263,960 |
| Nov 13, 2025 | 5.18 | 5.61 | 5.18 | 5.49 | 5.49 | 6.60% | 78,566,170 |