Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	32.45	32.97	32.25	32.93	32.93	1.48%	13,475,338
Aug 28, 2025	32.10	32.68	31.56	32.45	32.45	1.06%	13,305,227
Aug 27, 2025	32.99	33.08	32.10	32.11	32.11	-2.49%	14,107,490
Aug 26, 2025	33.49	33.49	32.75	32.93	32.93	-2.75%	18,503,541
Aug 25, 2025	33.27	34.05	33.27	33.86	33.86	1.90%	18,848,679
Aug 22, 2025	33.24	33.49	33.05	33.23	33.23	0.42%	11,399,395
Aug 21, 2025	33.50	33.59	32.90	33.09	33.09	-0.84%	12,601,684
Aug 20, 2025	32.80	33.85	32.70	33.37	33.37	1.43%	18,255,104
Aug 19, 2025	33.32	33.53	32.73	32.90	32.90	-1.50%	15,747,632
Aug 18, 2025	33.08	33.67	32.55	33.40	33.40	4.37%	28,496,693
Aug 15, 2025	31.49	32.08	31.35	32.00	32.00	1.39%	8,986,490
Aug 14, 2025	32.16	32.17	31.48	31.56	31.56	-1.87%	9,147,201
Aug 13, 2025	31.81	32.33	31.77	32.16	32.16	1.13%	11,011,297
Aug 12, 2025	32.01	32.05	31.52	31.80	31.80	-0.78%	9,350,601
Aug 11, 2025	31.93	32.23	31.82	32.05	32.05	0.41%	9,960,913
Aug 8, 2025	31.93	32.38	31.82	31.92	31.92	-0.09%	10,001,511
Aug 7, 2025	33.06	33.08	31.74	31.95	31.95	-2.05%	14,390,800
Aug 6, 2025	31.72	33.46	31.60	32.62	32.62	3.56%	25,753,410
Aug 5, 2025	31.57	31.64	31.34	31.50	31.50	-0.03%	6,374,950
Aug 4, 2025	30.69	31.58	30.62	31.51	31.51	2.54%	8,102,549
Aug 1, 2025	30.98	30.99	30.56	30.73	30.73	-0.55%	6,627,800
Jul 31, 2025	31.60	31.75	30.80	30.90	30.90	-2.80%	11,298,607
Jul 30, 2025	32.16	32.49	31.50	31.79	31.79	-0.81%	10,056,750
Jul 29, 2025	31.80	32.13	31.63	32.05	32.05	0.60%	8,351,464
Jul 28, 2025	31.87	32.03	31.51	31.86	31.86	-0.53%	7,759,771
Jul 25, 2025	32.20	32.20	31.76	32.03	32.03	-0.68%	10,643,611
Jul 24, 2025	31.23	32.25	31.15	32.25	32.25	3.23%	15,170,410
Jul 23, 2025	31.73	31.73	31.12	31.24	31.24	-2.68%	9,833,461
Jul 22, 2025	31.70	32.19	31.60	32.10	31.71	0.98%	12,185,345
Jul 21, 2025	31.70	31.85	31.49	31.79	31.40	0.44%	10,321,800
Jul 18, 2025	31.10	31.67	31.09	31.65	31.27	1.64%	12,279,828
Jul 17, 2025	31.23	31.23	30.91	31.14	30.76	0.26%	6,894,098
Jul 16, 2025	30.67	31.16	30.62	31.06	30.68	1.11%	5,948,540
Jul 15, 2025	30.90	31.28	30.51	30.72	30.35	-0.74%	6,661,071
Jul 14, 2025	31.26	31.26	30.94	30.95	30.57	-0.90%	6,042,813
Jul 11, 2025	30.88	31.50	30.73	31.23	30.85	1.30%	11,880,649
Jul 10, 2025	30.45	30.84	30.41	30.83	30.46	1.21%	7,086,551
Jul 9, 2025	30.84	30.91	30.33	30.46	30.09	-1.20%	8,093,501
Jul 8, 2025	30.78	30.94	30.66	30.83	30.46	0.46%	6,762,042
Jul 7, 2025	30.63	30.89	30.52	30.69	30.32	0.20%	5,619,200
Jul 4, 2025	31.03	31.16	30.50	30.63	30.26	-1.80%	11,816,801
Jul 3, 2025	31.50	31.86	31.00	31.19	30.81	-0.70%	14,108,669
Jul 2, 2025	32.57	32.77	31.33	31.41	31.03	-0.63%	29,610,813
Jul 1, 2025	31.31	31.78	31.20	31.61	31.23	0.57%	12,532,359
Jun 30, 2025	31.13	31.50	31.00	31.43	31.05	1.35%	12,650,449
Jun 27, 2025	30.88	31.30	30.80	31.01	30.63	0.36%	10,383,654
Jun 26, 2025	30.68	31.39	30.59	30.90	30.52	1.01%	18,308,509
Jun 25, 2025	29.56	30.85	29.50	30.59	30.22	3.87%	19,353,925
Jun 24, 2025	29.26	29.51	29.05	29.45	29.09	0.86%	5,780,934
Jun 23, 2025	29.00	29.26	28.85	29.20	28.85	0.86%	3,685,700