Xinjiang Tianye Co., Ltd. (SHA:600075)
China · Delayed Price · Currency is CNY 3.830
-0.090 (-2.30%)
Nov 13, 2026, 3:00 PM CST
Xinjiang Tianye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.92 | 3.95 | 3.80 | 3.83 | 3.83 | -2.30% | 7,983,700 |
| Nov 12, 2026 | 4.00 | 4.00 | 3.90 | 3.92 | 3.92 | -1.75% | 9,157,993 |
| Nov 11, 2026 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | 0.25% | 8,046,180 |
| Nov 10, 2026 | 4.03 | 4.07 | 3.98 | 3.98 | 3.98 | -0.75% | 8,448,731 |
| Nov 9, 2026 | 4.08 | 4.12 | 4.01 | 4.01 | 4.01 | -1.47% | 8,745,820 |
| Nov 6, 2026 | 3.98 | 4.16 | 3.96 | 4.07 | 4.07 | 0.49% | 14,784,317 |
| Nov 5, 2026 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | - | 11,639,091 |
| Nov 4, 2026 | 3.99 | 4.07 | 3.97 | 4.05 | 4.05 | 1.50% | 13,157,000 |
| Nov 3, 2026 | 3.92 | 4.02 | 3.91 | 3.99 | 3.99 | 1.53% | 13,256,911 |
| Nov 2, 2026 | 3.86 | 3.96 | 3.83 | 3.93 | 3.93 | 1.03% | 17,870,300 |
| Oct 30, 2026 | 3.84 | 3.96 | 3.80 | 3.89 | 3.89 | - | 19,226,114 |
| Oct 29, 2026 | 3.96 | 4.04 | 3.86 | 3.89 | 3.89 | -9.32% | 42,352,887 |
| Oct 28, 2026 | 4.32 | 4.34 | 4.26 | 4.29 | 4.29 | -0.23% | 10,544,000 |
| Oct 27, 2026 | 4.34 | 4.39 | 4.30 | 4.30 | 4.30 | -0.69% | 11,420,165 |
| Oct 26, 2026 | 4.35 | 4.41 | 4.30 | 4.33 | 4.33 | - | 13,071,200 |
| Oct 23, 2026 | 4.30 | 4.34 | 4.19 | 4.33 | 4.33 | 0.23% | 16,213,195 |
| Oct 22, 2026 | 4.35 | 4.37 | 4.29 | 4.32 | 4.32 | -1.14% | 9,794,241 |
| Oct 21, 2026 | 4.31 | 4.38 | 4.31 | 4.37 | 4.37 | 1.39% | 12,820,840 |
| Oct 20, 2026 | 4.35 | 4.36 | 4.27 | 4.31 | 4.31 | -1.15% | 11,539,660 |
| Oct 19, 2026 | 4.34 | 4.41 | 4.33 | 4.36 | 4.36 | 0.23% | 11,506,520 |
| Oct 16, 2026 | 4.36 | 4.42 | 4.32 | 4.35 | 4.35 | 0.46% | 10,791,211 |
| Oct 15, 2026 | 4.40 | 4.44 | 4.33 | 4.33 | 4.33 | -3.78% | 16,503,384 |
| Oct 14, 2026 | 4.57 | 4.62 | 4.48 | 4.50 | 4.50 | -2.39% | 18,012,000 |
| Oct 13, 2026 | 4.50 | 4.66 | 4.44 | 4.61 | 4.61 | 2.22% | 28,701,380 |
| Oct 12, 2026 | 4.66 | 4.69 | 4.51 | 4.51 | 4.51 | -4.45% | 28,635,876 |
| Oct 9, 2026 | 4.65 | 4.75 | 4.60 | 4.72 | 4.72 | 1.51% | 27,982,749 |
| Oct 8, 2026 | 4.79 | 4.99 | 4.63 | 4.65 | 4.65 | 1.31% | 37,975,860 |
| Sep 30, 2026 | 4.54 | 4.63 | 4.52 | 4.59 | 4.59 | 1.55% | 11,085,339 |
| Sep 29, 2026 | 4.51 | 4.55 | 4.47 | 4.52 | 4.52 | -0.22% | 11,974,125 |
| Sep 28, 2026 | 4.52 | 4.59 | 4.47 | 4.53 | 4.53 | - | 12,333,131 |
| Sep 24, 2026 | 4.59 | 4.61 | 4.52 | 4.53 | 4.53 | -1.52% | 10,697,313 |
| Sep 23, 2026 | 4.63 | 4.68 | 4.60 | 4.60 | 4.60 | -0.65% | 11,071,000 |
| Sep 22, 2026 | 4.70 | 4.73 | 4.63 | 4.63 | 4.63 | -1.49% | 12,718,500 |
| Sep 21, 2026 | 4.55 | 4.72 | 4.52 | 4.70 | 4.70 | 3.30% | 17,142,293 |
| Sep 18, 2026 | 4.51 | 4.57 | 4.49 | 4.55 | 4.55 | 1.11% | 15,439,596 |
| Sep 17, 2026 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | -2.60% | 18,493,900 |
| Sep 16, 2026 | 4.58 | 4.65 | 4.53 | 4.62 | 4.62 | 0.87% | 14,725,120 |
| Sep 15, 2026 | 4.76 | 4.77 | 4.57 | 4.58 | 4.58 | -3.38% | 20,758,600 |
| Sep 14, 2026 | 4.82 | 4.87 | 4.72 | 4.74 | 4.74 | -2.07% | 18,813,149 |
| Sep 11, 2026 | 4.93 | 4.98 | 4.75 | 4.84 | 4.84 | -2.42% | 30,114,600 |
| Sep 10, 2026 | 5.21 | 5.26 | 4.95 | 4.96 | 4.96 | -3.69% | 42,236,640 |
| Sep 9, 2026 | 5.01 | 5.20 | 4.97 | 5.15 | 5.15 | 2.79% | 41,192,563 |
| Sep 8, 2026 | 4.90 | 5.03 | 4.88 | 5.01 | 5.01 | 1.62% | 27,878,785 |
| Sep 7, 2026 | 5.00 | 5.00 | 4.86 | 4.93 | 4.93 | -0.60% | 29,597,895 |
| Sep 4, 2026 | 4.85 | 5.14 | 4.80 | 4.96 | 4.96 | 2.27% | 46,276,910 |
| Sep 3, 2026 | 4.84 | 5.00 | 4.82 | 4.85 | 4.85 | 0.41% | 23,987,984 |
| Sep 2, 2026 | 5.02 | 5.06 | 4.81 | 4.83 | 4.83 | -2.62% | 26,105,227 |
| Sep 1, 2026 | 4.82 | 5.05 | 4.81 | 4.96 | 4.96 | 2.27% | 34,492,718 |
| Aug 31, 2026 | 4.90 | 5.01 | 4.78 | 4.85 | 4.85 | -1.02% | 36,192,269 |
| Aug 28, 2026 | 4.69 | 4.90 | 4.67 | 4.90 | 4.90 | 4.48% | 26,065,260 |