Xinjiang Tianye Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	46,498,702
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
Mar 12, 2026	7.57	8.06	7.47	7.80	7.80	4.42%	148,323,100
Mar 11, 2026	6.88	7.47	6.69	7.47	7.47	10.01%	85,649,150
Mar 10, 2026	6.85	7.02	6.79	6.79	6.79	-6.22%	78,983,487
Mar 9, 2026	7.30	7.73	7.18	7.24	7.24	0.70%	136,176,300
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