Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	31.55	32.44	31.37	32.29	32.29	1.54%	6,626,106
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
Oct 17, 2025	32.30	32.78	31.24	31.34	31.34	-3.30%	8,345,033
Oct 16, 2025	32.92	33.08	32.26	32.41	32.41	-2.03%	7,254,527
Oct 15, 2025	33.01	33.15	32.36	33.08	33.08	0.33%	9,428,675
Oct 14, 2025	33.37	33.80	32.69	32.97	32.97	0.03%	15,084,428
Oct 13, 2025	31.62	33.16	31.61	32.96	32.96	0.27%	10,374,175
Oct 10, 2025	32.95	33.15	32.70	32.87	32.87	-0.96%	10,013,300
Oct 9, 2025	32.75	33.20	32.60	33.19	33.19	2.03%	18,041,858
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