Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.79	26.81	25.91	26.21	26.21	-2.85%	7,040,922
Sep 10, 2026	27.37	27.87	26.95	26.98	26.98	-0.85%	6,375,300
Sep 9, 2026	26.90	27.36	26.79	27.21	27.21	1.34%	5,033,332
Sep 8, 2026	26.67	26.97	26.51	26.85	26.85	0.90%	3,652,089
Sep 7, 2026	26.75	26.82	26.40	26.61	26.61	-0.52%	4,168,200
Sep 4, 2026	26.87	27.17	26.62	26.75	26.75	0.38%	4,625,548
Sep 3, 2026	26.80	27.00	26.55	26.65	26.65	-0.82%	3,169,501
Sep 2, 2026	27.05	27.05	26.45	26.87	26.87	-0.74%	3,889,100
Sep 1, 2026	27.11	27.31	26.99	27.07	27.07	-0.40%	3,243,197
Aug 31, 2026	27.00	27.25	26.77	27.18	27.18	-0.51%	3,935,842
Aug 28, 2026	27.52	27.59	27.30	27.32	27.32	-0.22%	4,884,370
Aug 27, 2026	26.86	27.54	26.60	27.38	27.38	2.16%	8,908,830
Aug 26, 2026	26.70	27.05	26.50	26.80	26.80	-2.19%	7,741,958
Aug 25, 2026	27.21	27.55	26.96	27.40	27.40	0.62%	4,141,500
Aug 24, 2026	27.46	27.72	26.96	27.23	27.23	-0.44%	5,206,167
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