Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	36.52	39.75	36.52	37.89	37.89	2.99%	39,765,570
Dec 25, 2025	35.87	37.34	35.77	36.79	36.79	2.37%	31,929,080
Dec 24, 2025	35.16	36.32	35.15	35.94	35.94	0.96%	23,151,810
Dec 23, 2025	35.68	36.54	35.17	35.60	35.60	-	31,031,440
Dec 22, 2025	36.27	36.88	35.15	35.60	35.60	-1.68%	31,994,140
Dec 19, 2025	34.77	36.90	34.51	36.21	36.21	4.02%	55,642,280
Dec 18, 2025	31.98	35.50	31.98	34.81	34.81	7.87%	50,725,950
Dec 17, 2025	32.41	32.57	31.60	32.27	32.27	-0.86%	10,321,180
Dec 16, 2025	33.09	33.09	32.28	32.55	32.55	-2.54%	11,408,630
Dec 15, 2025	33.27	33.93	32.90	33.40	33.40	0.45%	17,416,351
Dec 12, 2025	32.90	33.36	32.62	33.25	33.25	1.68%	15,471,790
Dec 11, 2025	32.89	33.15	32.53	32.70	32.70	-0.58%	9,062,203
Dec 10, 2025	32.94	33.30	32.38	32.89	32.89	1.42%	7,879,843
Dec 9, 2025	32.51	32.96	32.16	32.43	32.43	-1.01%	9,959,099
Dec 8, 2025	32.55	33.61	32.53	32.76	32.76	2.02%	19,906,880
Dec 5, 2025	31.02	32.14	31.02	32.11	32.11	3.15%	11,816,100
Dec 4, 2025	31.22	31.34	30.95	31.13	31.13	-0.29%	3,975,601
Dec 3, 2025	31.05	31.48	30.82	31.22	31.22	0.68%	5,822,970
Dec 2, 2025	31.26	31.27	30.92	31.01	31.01	-1.40%	3,618,381
Dec 1, 2025	31.05	31.73	31.05	31.45	31.45	1.62%	7,005,534
Nov 28, 2025	30.79	31.16	30.68	30.95	30.95	0.49%	3,973,104
Nov 27, 2025	30.80	31.05	30.66	30.80	30.80	-0.61%	4,901,047
Nov 26, 2025	31.27	32.11	30.96	30.99	30.99	-0.19%	5,857,766
Nov 25, 2025	31.11	31.28	30.90	31.05	31.05	-0.35%	5,883,402
Nov 24, 2025	30.97	31.28	30.60	31.16	31.16	1.07%	7,177,508
Nov 21, 2025	32.23	32.23	30.83	30.83	30.83	-5.46%	13,391,270
Nov 20, 2025	32.53	32.98	32.47	32.61	32.61	0.03%	8,778,575
Nov 19, 2025	32.30	32.78	32.14	32.60	32.60	0.49%	7,993,710
Nov 18, 2025	32.90	32.96	32.03	32.44	32.44	-1.58%	10,351,300
Nov 17, 2025	32.25	33.20	32.14	32.96	32.96	2.52%	14,318,980
Nov 14, 2025	32.57	32.65	32.14	32.15	32.15	-1.77%	6,149,407
Nov 13, 2025	32.27	32.90	32.22	32.73	32.73	1.43%	9,517,857
Nov 12, 2025	32.41	32.58	31.92	32.27	32.27	-0.71%	7,787,725
Nov 11, 2025	32.62	32.84	32.34	32.50	32.50	-0.37%	7,779,252
Nov 10, 2025	32.98	33.00	32.40	32.62	32.62	-0.73%	7,979,808
Nov 7, 2025	32.28	32.94	32.21	32.86	32.86	1.11%	10,589,270
Nov 6, 2025	32.04	32.75	32.04	32.50	32.50	1.03%	9,062,234
Nov 5, 2025	31.55	32.44	31.37	32.17	32.17	1.16%	8,349,737
Nov 4, 2025	32.28	32.50	31.70	31.80	31.80	-1.52%	6,938,654
Nov 3, 2025	32.44	32.97	31.60	32.29	32.29	0.78%	7,607,858
Oct 31, 2025	32.23	32.56	31.85	32.04	32.04	-0.65%	7,274,069
Oct 30, 2025	32.07	32.65	32.06	32.25	32.25	-0.06%	8,301,900
Oct 29, 2025	31.99	32.44	31.70	32.27	32.27	1.26%	8,192,758
Oct 28, 2025	32.00	32.37	31.73	31.87	31.87	-2.06%	8,737,504
Oct 27, 2025	32.25	32.68	32.15	32.54	32.54	1.43%	9,058,998
Oct 24, 2025	31.85	32.39	31.85	32.08	32.08	0.72%	6,166,866
Oct 23, 2025	31.67	31.95	31.22	31.85	31.85	-0.09%	5,696,000
Oct 22, 2025	31.45	32.50	31.15	31.88	31.88	1.40%	9,837,774
Oct 21, 2025	31.29	31.75	31.19	31.44	31.44	1.00%	5,792,201
Oct 20, 2025	31.60	31.68	30.88	31.13	31.13	-0.67%	7,179,600