Xinjiang Tianye Co., Ltd. (SHA:600075)
China · Delayed Price · Currency is CNY 4.590
+0.070 (1.55%)
Sep 30, 2026, 3:00 PM CST
Xinjiang Tianye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.69 | 4.71 | 4.66 | 4.69 | 4.69 | -0.21% | 13,476,120 |
| Aug 26, 2026 | 4.62 | 4.71 | 4.58 | 4.70 | 4.70 | 0.86% | 17,316,927 |
| Aug 25, 2026 | 4.63 | 4.73 | 4.60 | 4.66 | 4.66 | 0.87% | 22,053,400 |
| Aug 24, 2026 | 4.60 | 4.66 | 4.55 | 4.62 | 4.62 | -0.22% | 26,987,370 |
| Aug 21, 2026 | 4.66 | 4.69 | 4.59 | 4.63 | 4.63 | -0.64% | 20,630,727 |
| Aug 20, 2026 | 4.55 | 4.71 | 4.53 | 4.66 | 4.66 | 1.75% | 24,536,071 |
| Aug 19, 2026 | 4.54 | 4.63 | 4.48 | 4.58 | 4.58 | - | 20,835,235 |
| Aug 18, 2026 | 4.47 | 4.58 | 4.46 | 4.58 | 4.58 | 2.46% | 18,522,860 |
| Aug 17, 2026 | 4.43 | 4.49 | 4.37 | 4.47 | 4.47 | 1.13% | 12,376,420 |
| Aug 14, 2026 | 4.46 | 4.47 | 4.40 | 4.42 | 4.42 | -1.12% | 15,136,640 |
| Aug 13, 2026 | 4.59 | 4.59 | 4.45 | 4.47 | 4.47 | -2.61% | 19,412,197 |
| Aug 12, 2026 | 4.59 | 4.62 | 4.57 | 4.59 | 4.59 | -0.22% | 11,663,940 |
| Aug 11, 2026 | 4.63 | 4.66 | 4.57 | 4.60 | 4.60 | -0.43% | 12,938,140 |
| Aug 10, 2026 | 4.54 | 4.65 | 4.53 | 4.62 | 4.62 | 1.76% | 17,461,145 |
| Aug 7, 2026 | 4.56 | 4.59 | 4.50 | 4.54 | 4.54 | -1.09% | 14,278,900 |
| Aug 6, 2026 | 4.59 | 4.61 | 4.48 | 4.59 | 4.59 | - | 19,836,533 |
| Aug 5, 2026 | 4.62 | 4.63 | 4.55 | 4.59 | 4.59 | -0.65% | 16,596,395 |
| Aug 4, 2026 | 4.64 | 4.68 | 4.61 | 4.62 | 4.62 | -0.65% | 14,386,580 |
| Aug 3, 2026 | 4.56 | 4.66 | 4.53 | 4.65 | 4.65 | 1.97% | 18,525,698 |
| Jul 31, 2026 | 4.60 | 4.66 | 4.52 | 4.56 | 4.56 | -0.87% | 18,204,920 |
| Jul 30, 2026 | 4.59 | 4.68 | 4.55 | 4.60 | 4.60 | 0.44% | 18,467,400 |
| Jul 29, 2026 | 4.50 | 4.64 | 4.49 | 4.58 | 4.58 | 1.33% | 22,435,327 |
| Jul 28, 2026 | 4.45 | 4.52 | 4.40 | 4.52 | 4.52 | 0.44% | 16,579,706 |
| Jul 27, 2026 | 4.41 | 4.51 | 4.35 | 4.50 | 4.50 | 0.67% | 21,105,600 |
| Jul 24, 2026 | 4.56 | 4.60 | 4.44 | 4.47 | 4.47 | -1.97% | 21,358,320 |
| Jul 23, 2026 | 4.36 | 4.60 | 4.35 | 4.56 | 4.56 | 4.59% | 26,596,781 |
| Jul 22, 2026 | 4.30 | 4.38 | 4.25 | 4.36 | 4.36 | 0.93% | 21,907,401 |