Xinjiang Tianye Co., Ltd. (SHA:600075)
China · Delayed Price · Currency is CNY 4.180
-0.030 (-0.71%)
Jul 10, 2026, 11:29 AM CST
Xinjiang Tianye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.12 | 4.22 | 4.10 | 4.21 | 4.21 | 1.45% | 26,052,080 |
| Jul 8, 2026 | 4.11 | 4.23 | 4.04 | 4.15 | 4.15 | 1.22% | 27,278,731 |
| Jul 7, 2026 | 4.30 | 4.40 | 4.06 | 4.10 | 4.10 | -7.24% | 37,504,863 |
| Jul 6, 2026 | 4.30 | 4.61 | 4.28 | 4.42 | 4.42 | 4.00% | 36,697,431 |
| Jul 3, 2026 | 4.38 | 4.50 | 4.25 | 4.25 | 4.25 | -2.75% | 30,544,320 |
| Jul 2, 2026 | 4.31 | 4.56 | 4.27 | 4.37 | 4.37 | 0.69% | 36,826,030 |
| Jul 1, 2026 | 4.01 | 4.41 | 4.01 | 4.34 | 4.34 | 7.43% | 52,464,963 |
| Jun 30, 2026 | 4.18 | 4.22 | 4.03 | 4.04 | 4.04 | -2.42% | 41,826,582 |
| Jun 29, 2026 | 4.04 | 4.20 | 3.93 | 4.14 | 4.14 | -0.24% | 37,072,494 |
| Jun 26, 2026 | 4.11 | 4.16 | 3.90 | 4.15 | 4.15 | 1.97% | 45,874,581 |
| Jun 25, 2026 | 4.24 | 4.29 | 4.04 | 4.07 | 4.07 | -4.01% | 40,653,845 |
| Jun 24, 2026 | 4.47 | 4.48 | 4.22 | 4.24 | 4.24 | -5.15% | 28,789,660 |
| Jun 23, 2026 | 4.45 | 4.61 | 4.32 | 4.47 | 4.47 | 0.45% | 32,782,356 |
| Jun 22, 2026 | 4.35 | 4.47 | 4.32 | 4.45 | 4.45 | 2.53% | 22,769,675 |
| Jun 18, 2026 | 4.55 | 4.56 | 4.32 | 4.34 | 4.34 | -4.82% | 26,179,060 |
| Jun 17, 2026 | 4.68 | 4.68 | 4.53 | 4.56 | 4.56 | -2.56% | 17,501,720 |
| Jun 16, 2026 | 4.76 | 4.80 | 4.65 | 4.68 | 4.68 | -2.90% | 19,301,690 |
| Jun 15, 2026 | 4.82 | 4.88 | 4.75 | 4.82 | 4.82 | 1.47% | 19,031,680 |
| Jun 12, 2026 | 4.67 | 4.82 | 4.56 | 4.75 | 4.75 | 1.71% | 22,775,880 |
| Jun 11, 2026 | 4.80 | 4.80 | 4.60 | 4.67 | 4.67 | -1.27% | 20,960,760 |
| Jun 10, 2026 | 4.63 | 4.73 | 4.58 | 4.73 | 4.73 | 2.16% | 31,991,340 |
| Jun 9, 2026 | 4.85 | 4.88 | 4.54 | 4.63 | 4.63 | -4.34% | 29,156,240 |
| Jun 8, 2026 | 4.89 | 5.02 | 4.79 | 4.84 | 4.84 | -1.43% | 24,944,244 |
| Jun 5, 2026 | 4.83 | 4.99 | 4.75 | 4.91 | 4.91 | 2.94% | 20,229,341 |
| Jun 4, 2026 | 4.96 | 5.00 | 4.76 | 4.77 | 4.77 | -4.41% | 21,211,980 |
| Jun 3, 2026 | 5.05 | 5.05 | 4.95 | 4.99 | 4.99 | -0.60% | 12,879,270 |
| Jun 2, 2026 | 5.22 | 5.23 | 4.97 | 5.02 | 5.02 | -3.46% | 19,693,880 |
| Jun 1, 2026 | 5.05 | 5.21 | 5.05 | 5.20 | 5.20 | 3.17% | 16,586,120 |
| May 29, 2026 | 5.16 | 5.16 | 5.02 | 5.04 | 5.04 | -2.14% | 18,035,180 |
| May 28, 2026 | 5.03 | 5.18 | 5.02 | 5.15 | 5.15 | 2.59% | 26,125,530 |
| 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 |