Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	31.60	32.56	31.60	32.53	32.53	3.01%	14,601,045
Sep 29, 2025	31.42	31.58	30.92	31.58	31.58	1.22%	6,192,965
Sep 26, 2025	31.06	31.50	31.00	31.20	31.20	0.22%	5,705,247
Sep 25, 2025	31.31	31.50	31.00	31.13	31.13	-0.57%	6,666,181
Sep 24, 2025	30.83	31.32	30.81	31.31	31.31	0.74%	5,182,821
Sep 23, 2025	31.05	31.19	30.43	31.08	31.08	0.42%	5,732,500
Sep 22, 2025	31.17	31.45	30.77	30.95	30.95	-1.99%	6,711,402
Sep 19, 2025	30.68	31.58	30.46	31.58	31.58	3.03%	10,101,058
Sep 18, 2025	31.20	31.20	30.45	30.65	30.65	-1.76%	9,401,994
Sep 17, 2025	31.20	31.38	31.01	31.20	31.20	-0.13%	6,649,309
Sep 16, 2025	31.51	31.65	31.01	31.24	31.24	-0.83%	7,643,910
Sep 15, 2025	32.16	32.26	31.48	31.50	31.50	-2.02%	8,912,545
Sep 12, 2025	31.78	32.47	31.68	32.15	32.15	1.20%	10,156,446
Sep 11, 2025	31.39	31.78	31.12	31.77	31.77	0.95%	7,315,179
Sep 10, 2025	31.83	31.90	31.38	31.47	31.47	-1.16%	6,186,937
Sep 9, 2025	31.87	32.12	31.51	31.84	31.84	0.06%	7,435,745
Sep 8, 2025	31.70	32.15	31.61	31.82	31.82	0.66%	7,532,583
Sep 5, 2025	31.05	31.62	31.00	31.61	31.61	2.00%	7,573,300
Sep 4, 2025	31.50	31.76	30.65	30.99	30.99	-1.71%	9,872,716
Sep 3, 2025	32.85	33.02	31.43	31.53	31.53	-4.11%	12,523,406
Sep 2, 2025	33.00	33.19	32.40	32.88	32.88	-0.51%	12,201,906
Sep 1, 2025	33.12	33.14	32.68	33.05	33.05	0.36%	13,158,900
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