Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	28.33	29.05	28.17	28.60	28.60	-0.10%	7,602,700
Jun 10, 2026	29.30	29.41	28.34	28.63	28.63	-3.44%	6,957,397
Jun 9, 2026	29.79	29.88	29.01	29.65	29.65	0.24%	5,464,054
Jun 8, 2026	30.45	30.70	29.39	29.58	29.58	-5.16%	8,609,488
Jun 5, 2026	31.07	31.55	30.32	31.19	31.19	0.71%	6,711,933
Jun 4, 2026	31.99	31.99	30.80	30.97	30.97	-3.19%	6,532,097
Jun 3, 2026	31.66	32.50	31.58	31.99	31.99	0.82%	6,400,048
Jun 2, 2026	31.94	32.18	31.40	32.03	31.73	0.31%	6,464,759
Jun 1, 2026	31.77	32.18	31.66	31.93	31.63	0.06%	5,792,359
May 29, 2026	33.39	33.48	31.73	31.91	31.61	-4.43%	10,725,640
May 28, 2026	31.80	33.80	31.58	33.39	33.08	4.97%	13,218,830
May 27, 2026	32.60	33.05	31.54	31.81	31.51	-2.78%	7,634,727
May 26, 2026	33.07	33.07	32.16	32.72	32.41	-1.62%	9,703,792
May 25, 2026	33.40	33.88	32.80	33.26	32.95	0.39%	7,850,778
May 22, 2026	32.90	33.27	32.38	33.13	32.82	1.38%	7,990,932
May 21, 2026	33.37	34.03	32.59	32.68	32.37	-2.10%	10,373,310
May 20, 2026	33.50	33.94	32.92	33.38	33.07	-1.04%	7,616,973
May 19, 2026	34.13	34.14	33.20	33.73	33.41	-1.23%	7,017,597
May 18, 2026	33.70	34.50	33.12	34.15	33.83	1.16%	7,535,015
May 15, 2026	34.48	34.65	33.55	33.76	33.44	-1.86%	9,173,569
May 14, 2026	35.88	35.93	34.40	34.40	34.08	-4.12%	11,870,590
May 13, 2026	35.20	36.16	35.18	35.88	35.54	0.90%	10,151,090
May 12, 2026	36.40	36.40	35.29	35.56	35.23	-1.77%	10,799,200
May 11, 2026	36.00	36.27	35.70	36.20	35.86	1.77%	15,657,670
May 8, 2026	35.13	35.66	34.85	35.57	35.24	1.25%	10,916,430
May 7, 2026	34.70	35.25	34.50	35.13	34.80	1.86%	9,813,603
May 6, 2026	33.50	34.53	33.50	34.49	34.17	3.23%	11,379,440
Apr 30, 2026	33.62	33.85	33.18	33.41	33.10	-0.60%	7,342,751
Apr 29, 2026	33.17	33.63	33.00	33.61	33.30	1.33%	7,786,178
Apr 28, 2026	34.31	34.34	32.98	33.17	32.86	-5.36%	13,250,090
Apr 27, 2026	34.77	35.06	34.40	35.05	34.72	0.20%	7,518,989
Apr 24, 2026	35.00	35.16	34.60	34.98	34.65	-0.62%	7,333,807
Apr 23, 2026	36.80	36.88	35.04	35.20	34.87	-3.38%	13,115,290
Apr 22, 2026	35.50	36.62	35.24	36.43	36.09	2.59%	14,055,150
Apr 21, 2026	35.68	36.16	35.07	35.51	35.18	0.59%	13,661,580
Apr 20, 2026	34.89	35.38	34.80	35.30	34.97	1.50%	9,853,537
Apr 17, 2026	34.50	34.96	34.43	34.78	34.45	0.46%	5,810,703
Apr 16, 2026	34.43	34.69	34.22	34.62	34.30	0.93%	5,845,753
Apr 15, 2026	34.71	35.14	34.22	34.30	33.98	-0.69%	7,326,844
Apr 14, 2026	34.35	34.59	34.21	34.54	34.22	1.50%	6,626,806
Apr 13, 2026	34.00	34.20	33.83	34.03	33.71	-0.15%	5,714,431
Apr 10, 2026	34.30	34.77	34.08	34.08	33.76	0.06%	6,077,079
Apr 9, 2026	34.27	34.51	33.99	34.06	33.74	-1.76%	5,419,208
Apr 8, 2026	33.61	34.67	33.52	34.67	34.35	5.19%	10,507,570
Apr 7, 2026	32.78	33.08	32.62	32.96	32.65	0.67%	4,669,405