Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.39	33.48	31.73	31.91	31.91	-4.43%	10,725,640
May 28, 2026	31.80	33.80	31.58	33.39	33.39	4.97%	13,218,830
May 27, 2026	32.60	33.05	31.54	31.81	31.81	-2.78%	7,634,727
May 26, 2026	33.07	33.07	32.16	32.72	32.72	-1.62%	9,703,792
May 25, 2026	33.40	33.88	32.80	33.26	33.26	0.39%	7,850,778
May 22, 2026	32.90	33.27	32.38	33.13	33.13	1.38%	7,990,932
May 21, 2026	33.37	34.03	32.59	32.68	32.68	-2.10%	10,373,310
May 20, 2026	33.50	33.94	32.92	33.38	33.38	-1.04%	7,616,973
May 19, 2026	34.13	34.14	33.20	33.73	33.73	-1.23%	7,017,597
May 18, 2026	33.70	34.50	33.12	34.15	34.15	1.16%	7,535,015
May 15, 2026	34.48	34.65	33.55	33.76	33.76	-1.86%	9,173,569
May 14, 2026	35.88	35.93	34.40	34.40	34.40	-4.12%	11,870,590
May 13, 2026	35.20	36.16	35.18	35.88	35.88	0.90%	10,151,090
May 12, 2026	36.40	36.40	35.29	35.56	35.56	-1.77%	10,799,200
May 11, 2026	36.00	36.27	35.70	36.20	36.20	1.77%	15,657,670
May 8, 2026	35.13	35.66	34.85	35.57	35.57	1.25%	10,916,430
May 7, 2026	34.70	35.25	34.50	35.13	35.13	1.86%	9,813,603
May 6, 2026	33.50	34.53	33.50	34.49	34.49	3.23%	11,379,440
Apr 30, 2026	33.62	33.85	33.18	33.41	33.41	-0.60%	7,342,751
Apr 29, 2026	33.17	33.63	33.00	33.61	33.61	1.33%	7,786,178
Apr 28, 2026	34.31	34.34	32.98	33.17	33.17	-5.36%	13,250,090
Apr 27, 2026	34.77	35.06	34.40	35.05	35.05	0.20%	7,518,989
Apr 24, 2026	35.00	35.16	34.60	34.98	34.98	-0.63%	7,333,807
Apr 23, 2026	36.80	36.88	35.04	35.20	35.20	-3.38%	13,115,290
Apr 22, 2026	35.50	36.62	35.24	36.43	36.43	2.59%	14,055,150
Apr 21, 2026	35.68	36.16	35.07	35.51	35.51	0.59%	13,661,580
Apr 20, 2026	34.89	35.38	34.80	35.30	35.30	1.50%	9,853,537
Apr 17, 2026	34.50	34.96	34.43	34.78	34.78	0.46%	5,810,703
Apr 16, 2026	34.43	34.69	34.22	34.62	34.62	0.93%	5,845,753
Apr 15, 2026	34.71	35.14	34.22	34.30	34.30	-0.69%	7,326,844
Apr 14, 2026	34.35	34.59	34.21	34.54	34.54	1.50%	6,626,806
Apr 13, 2026	34.00	34.20	33.83	34.03	34.03	-0.15%	5,714,431
Apr 10, 2026	34.30	34.77	34.08	34.08	34.08	0.06%	6,077,079
Apr 9, 2026	34.27	34.51	33.99	34.06	34.06	-1.76%	5,419,208
Apr 8, 2026	33.61	34.67	33.52	34.67	34.67	5.19%	10,507,570
Apr 7, 2026	32.78	33.08	32.62	32.96	32.96	0.67%	4,669,405
Apr 3, 2026	33.48	33.59	32.72	32.74	32.74	-1.62%	4,720,566
Apr 2, 2026	33.82	33.97	33.01	33.28	33.28	-2.23%	6,303,376
Apr 1, 2026	34.16	34.29	33.67	34.04	34.04	1.28%	5,755,258
Mar 31, 2026	33.90	34.35	33.48	33.61	33.61	-1.35%	7,142,919
Mar 30, 2026	33.02	34.20	32.86	34.07	34.07	1.61%	8,757,494
Mar 27, 2026	32.43	33.67	32.36	33.53	33.53	1.67%	8,331,034
Mar 26, 2026	33.11	33.38	32.66	32.98	32.98	-0.36%	7,318,210
Mar 25, 2026	33.20	33.33	32.72	33.10	33.10	2.32%	8,705,064
Mar 24, 2026	31.84	32.48	31.40	32.35	32.35	3.52%	10,241,780
Mar 23, 2026	32.71	32.87	31.02	31.25	31.25	-6.63%	13,922,130
Mar 20, 2026	34.49	34.76	33.36	33.47	33.47	-2.53%	10,287,470
Mar 19, 2026	35.07	35.29	34.15	34.34	34.34	-3.73%	9,630,146
Mar 18, 2026	35.62	35.90	35.05	35.67	35.67	0.48%	7,393,325
Mar 17, 2026	36.26	36.56	35.40	35.50	35.50	-1.88%	8,871,707