Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	26.30	27.54	26.16	27.35	27.35	3.68%	8,262,566
Aug 20, 2026	26.67	26.92	26.32	26.38	26.38	-0.79%	4,534,757
Aug 19, 2026	27.65	27.72	26.55	26.59	26.59	-2.85%	8,098,323
Aug 18, 2026	27.80	27.90	27.13	27.37	27.37	-1.62%	5,268,187
Aug 17, 2026	27.58	27.82	27.30	27.82	27.82	0.87%	4,276,782
Aug 14, 2026	27.41	27.78	27.32	27.58	27.58	0.73%	4,096,877
Aug 13, 2026	28.21	28.25	27.35	27.38	27.38	-2.91%	8,230,574
Aug 12, 2026	28.11	28.40	28.05	28.20	28.20	0.04%	3,991,340
Aug 11, 2026	28.65	28.65	28.12	28.19	28.19	-2.49%	6,825,301
Aug 10, 2026	28.65	29.00	28.50	28.91	28.91	1.01%	6,866,438
Aug 7, 2026	28.31	28.77	28.27	28.62	28.62	0.56%	5,932,374
Aug 6, 2026	29.16	29.33	28.30	28.46	28.46	-2.20%	7,569,763
Aug 5, 2026	28.91	29.44	28.78	29.10	29.10	0.66%	7,320,305
Aug 4, 2026	28.82	29.00	28.47	28.91	28.91	0.56%	5,318,861
Aug 3, 2026	28.34	28.88	28.15	28.75	28.75	1.70%	5,316,785
Jul 31, 2026	28.27	28.77	28.13	28.27	28.27	0.21%	6,634,000
Jul 30, 2026	27.90	28.53	27.73	28.21	28.21	1.15%	7,613,603
Jul 29, 2026	26.88	28.05	26.75	27.89	27.89	4.03%	8,344,483
Jul 28, 2026	26.79	27.09	26.62	26.81	26.81	-1.03%	3,793,800
Jul 27, 2026	26.76	27.21	26.56	27.09	27.09	1.27%	3,765,300
Jul 24, 2026	27.60	27.75	26.75	26.75	26.75	-4.05%	5,316,776
Jul 23, 2026	27.58	28.04	27.41	27.88	27.88	1.31%	4,405,567
Jul 22, 2026	28.14	28.27	27.50	27.52	27.52	-2.48%	7,716,335
Jul 21, 2026	27.39	28.22	27.39	28.22	28.22	1.69%	8,346,913
Jul 20, 2026	27.77	28.19	26.63	27.75	27.75	1.46%	8,344,694
Jul 17, 2026	28.30	28.66	27.10	27.35	27.35	-4.07%	9,985,018
Jul 16, 2026	27.74	28.88	27.70	28.51	28.51	1.75%	9,137,898
Jul 15, 2026	27.21	28.50	27.21	28.02	28.02	2.19%	8,053,343
Jul 14, 2026	26.65	27.60	26.45	27.42	27.42	2.70%	6,751,499
Jul 13, 2026	27.80	27.82	26.63	26.70	26.70	-3.96%	8,575,652
Jul 10, 2026	26.39	28.87	26.02	27.80	27.80	5.34%	14,341,030
Jul 9, 2026	26.06	26.40	25.31	26.39	26.39	0.80%	7,251,700
Jul 8, 2026	26.57	26.63	26.04	26.18	26.18	-1.69%	4,442,861
Jul 7, 2026	27.40	27.40	26.58	26.63	26.63	-3.16%	5,534,393
Jul 6, 2026	28.20	28.41	27.41	27.50	27.50	-2.03%	7,100,071
Jul 3, 2026	27.54	28.28	27.44	28.07	28.07	2.63%	7,443,422
Jul 2, 2026	27.57	27.83	27.26	27.35	27.35	-1.62%	6,753,834
Jul 1, 2026	27.20	28.79	27.02	27.80	27.80	1.65%	11,346,102
Jun 30, 2026	26.26	27.69	25.80	27.35	27.35	4.15%	9,604,825
Jun 29, 2026	26.42	26.75	26.02	26.26	26.26	-0.53%	8,074,298
Jun 26, 2026	27.18	27.50	26.40	26.40	26.40	-3.15%	10,495,964
Jun 25, 2026	28.42	28.50	27.25	27.26	27.26	-5.97%	15,805,261
Jun 24, 2026	28.66	29.27	28.46	28.99	28.99	-8.17%	22,431,907
Jun 23, 2026	32.16	32.38	31.43	31.57	31.57	-2.08%	17,728,950
Jun 22, 2026	31.29	32.27	30.90	32.24	32.24	5.36%	20,241,603
Jun 18, 2026	30.15	31.14	29.89	30.60	30.60	0.89%	12,055,100
Jun 17, 2026	30.25	30.80	30.08	30.33	30.33	-0.52%	7,229,573
Jun 16, 2026	30.54	31.09	30.10	30.49	30.49	-0.16%	10,393,290
Jun 15, 2026	30.10	30.54	29.48	30.54	30.54	2.48%	11,611,280
Jun 12, 2026	28.98	29.98	28.91	29.80	29.80	4.20%	13,177,410