Xinjiang Tianye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	5.25	5.28	4.96	5.02	5.02	-4.20%	35,759,630
May 26, 2026	5.30	5.33	5.21	5.24	5.24	-1.50%	19,101,100
May 25, 2026	5.41	5.53	5.30	5.32	5.32	-1.30%	16,870,240
May 22, 2026	5.46	5.47	5.31	5.39	5.39	-1.82%	14,128,000
May 21, 2026	5.69	5.74	5.44	5.49	5.49	-3.17%	26,425,280
May 20, 2026	5.83	5.84	5.67	5.67	5.67	-2.74%	14,768,000
May 19, 2026	6.01	6.05	5.69	5.83	5.83	-3.80%	24,663,310
May 18, 2026	6.35	6.36	6.00	6.06	6.06	-3.96%	22,792,780
May 15, 2026	6.16	6.31	6.13	6.31	6.31	2.94%	26,722,840
May 14, 2026	6.11	6.23	6.11	6.13	6.13	0.33%	17,222,010
May 13, 2026	6.19	6.20	6.07	6.11	6.11	-1.29%	18,361,780
May 12, 2026	6.23	6.26	6.07	6.19	6.19	-0.48%	20,639,100
May 11, 2026	6.35	6.41	6.20	6.22	6.22	-4.16%	37,708,940
May 8, 2026	6.76	7.10	6.49	6.49	6.49	0.46%	43,085,340
May 7, 2026	6.64	6.66	6.22	6.46	6.46	-2.71%	33,527,540
May 6, 2026	6.86	6.86	6.48	6.64	6.64	-3.21%	26,275,570
Apr 30, 2026	6.77	7.00	6.75	6.86	6.86	-	22,073,140
Apr 29, 2026	7.02	7.05	6.84	6.86	6.86	-2.00%	24,354,320
Apr 28, 2026	6.71	7.09	6.69	7.00	7.00	3.09%	36,866,150
Apr 27, 2026	6.61	7.05	6.46	6.79	6.79	1.19%	34,339,950
Apr 24, 2026	6.37	6.88	6.30	6.71	6.71	5.34%	48,801,870
Apr 23, 2026	6.16	6.38	6.16	6.37	6.37	3.24%	27,229,750
Apr 22, 2026	6.11	6.22	6.07	6.17	6.17	0.82%	20,015,580
Apr 21, 2026	6.11	6.23	6.03	6.12	6.12	-0.33%	16,911,700
Apr 20, 2026	6.10	6.18	6.01	6.14	6.14	-0.16%	27,766,650
Apr 17, 2026	6.09	6.25	5.99	6.15	6.15	0.16%	31,275,360
Apr 16, 2026	6.16	6.21	5.91	6.14	6.14	-0.49%	49,062,810
Apr 15, 2026	6.32	6.42	6.17	6.17	6.17	-4.04%	30,819,470
Apr 14, 2026	6.36	6.60	6.20	6.43	6.43	-0.77%	49,266,380
Apr 13, 2026	6.40	6.56	6.16	6.48	6.48	1.25%	34,024,700
Apr 10, 2026	6.46	6.52	6.33	6.40	6.40	-1.84%	33,523,750
Apr 9, 2026	6.30	6.67	6.23	6.52	6.52	1.87%	45,780,540
Apr 8, 2026	6.50	6.59	6.20	6.40	6.40	-5.88%	75,883,530
Apr 7, 2026	6.19	6.80	5.98	6.80	6.80	10.03%	67,399,490
Apr 3, 2026	6.33	6.33	5.79	6.18	6.18	-2.83%	66,024,190
Apr 2, 2026	6.99	7.00	6.30	6.36	6.36	-9.14%	97,324,420
Apr 1, 2026	7.20	7.29	6.98	7.00	7.00	-3.85%	36,229,070
Mar 31, 2026	7.35	7.45	7.14	7.28	7.28	-2.54%	33,449,660
Mar 30, 2026	7.29	7.59	7.17	7.47	7.47	2.33%	44,637,490
Mar 27, 2026	7.06	7.37	7.05	7.30	7.30	0.27%	38,401,380
Mar 26, 2026	7.03	7.35	6.96	7.28	7.28	3.56%	46,498,700
Mar 25, 2026	7.07	7.27	6.90	7.03	7.03	-4.35%	48,865,740
Mar 24, 2026	7.28	7.35	6.87	7.35	7.35	1.94%	68,880,590
Mar 23, 2026	6.51	7.36	6.51	7.21	7.21	7.77%	103,006,400
Mar 20, 2026	6.77	6.94	6.55	6.69	6.69	-3.46%	42,991,110
Mar 19, 2026	7.40	7.60	6.86	6.93	6.93	-4.81%	59,923,890
Mar 18, 2026	7.06	7.28	6.82	7.28	7.28	3.26%	53,182,600
Mar 17, 2026	7.31	7.48	7.02	7.05	7.05	-3.42%	53,347,980
Mar 16, 2026	7.95	8.08	7.20	7.30	7.30	-5.93%	88,109,720
Mar 13, 2026	7.98	8.13	7.75	7.76	7.76	-0.51%	96,716,230