Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.59	24.76	24.55	24.63	24.63	0.20%	1,651,800
Sep 29, 2026	24.39	24.75	24.35	24.58	24.58	0.86%	2,031,945
Sep 28, 2026	25.01	25.07	24.27	24.37	24.37	-2.83%	3,801,213
Sep 24, 2026	25.32	25.65	25.08	25.08	25.08	-1.45%	2,894,834
Sep 23, 2026	25.64	25.73	25.43	25.45	25.45	-0.74%	2,140,164
Sep 22, 2026	25.93	25.95	25.62	25.64	25.64	-0.19%	3,156,499
Sep 21, 2026	25.26	25.81	25.26	25.69	25.69	1.74%	3,748,648
Sep 18, 2026	25.16	25.42	25.10	25.25	25.25	1.00%	3,586,133
Sep 17, 2026	25.38	25.54	25.00	25.00	25.00	-2.15%	4,500,548
Sep 16, 2026	25.50	25.67	25.32	25.55	25.55	0.08%	3,374,000
Sep 15, 2026	25.86	25.96	25.50	25.53	25.53	-1.28%	3,224,400
Sep 14, 2026	26.15	26.15	25.82	25.86	25.86	-1.34%	3,782,784
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