Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	15,084,420
Oct 13, 2025	31.62	33.16	31.61	32.96	32.96	0.27%	10,374,170
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%	18,041,850
Sep 30, 2025	31.60	32.56	31.60	32.53	32.53	3.01%	14,601,040
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%	10,101,050
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%	10,156,440