Xinjiang Tianye Co., Ltd. (SHA:600075)
China · Delayed Price · Currency is CNY 4.560
-0.040 (-0.87%)
Jul 31, 2026, 3:00 PM CST
Xinjiang Tianye Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 4.40 | 4.41 | 4.29 | 4.32 | 4.32 | -1.59% | 28,005,362 |
| Jul 20, 2026 | 4.33 | 4.43 | 4.30 | 4.39 | 4.39 | 2.81% | 29,336,404 |
| Jul 17, 2026 | 4.29 | 4.44 | 4.23 | 4.27 | 4.27 | -0.70% | 29,778,526 |
| Jul 16, 2026 | 4.37 | 4.40 | 4.26 | 4.30 | 4.30 | -1.83% | 21,752,450 |
| Jul 15, 2026 | 4.22 | 4.43 | 4.15 | 4.38 | 4.38 | 3.79% | 27,970,132 |
| Jul 14, 2026 | 4.14 | 4.26 | 4.09 | 4.22 | 4.22 | 3.69% | 32,709,463 |
| Jul 13, 2026 | 4.17 | 4.17 | 4.03 | 4.07 | 4.07 | -1.45% | 22,636,901 |
| Jul 10, 2026 | 4.17 | 4.22 | 4.12 | 4.13 | 4.13 | -1.90% | 38,898,900 |
| 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 |