Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	37.10	37.31	35.55	36.18	36.18	-2.40%	12,276,840
Mar 13, 2026	38.20	38.22	37.00	37.07	37.07	-3.49%	11,138,730
Mar 12, 2026	39.20	39.20	38.16	38.41	38.41	-2.17%	9,731,752
Mar 11, 2026	40.23	40.56	39.25	39.26	39.26	-1.21%	10,809,850
Mar 10, 2026	39.50	40.29	39.37	39.74	39.74	1.46%	9,899,239
Mar 9, 2026	39.49	39.49	37.94	39.17	39.17	-2.88%	17,819,917
Mar 6, 2026	40.15	41.54	39.56	40.33	40.33	-0.37%	14,575,660
Mar 5, 2026	41.20	41.33	40.02	40.48	40.48	-0.07%	14,336,720
Mar 4, 2026	39.49	41.86	39.03	40.51	40.51	-0.27%	17,941,837
Mar 3, 2026	43.92	43.92	40.33	40.62	40.62	-7.53%	32,677,250
Mar 2, 2026	45.40	45.40	42.53	43.93	43.93	-0.95%	44,900,810
Feb 27, 2026	40.16	44.35	40.16	44.35	44.35	10.00%	44,923,684
Feb 26, 2026	40.25	40.65	39.78	40.32	40.32	0.67%	12,648,254
Feb 25, 2026	39.27	40.49	39.10	40.05	40.05	2.69%	17,785,940
Feb 24, 2026	38.68	39.83	38.41	39.00	39.00	2.69%	14,286,170
Feb 13, 2026	38.80	38.88	37.82	37.98	37.98	-3.51%	12,883,490
Feb 12, 2026	37.60	40.12	37.50	39.36	39.36	4.90%	24,950,830
Feb 11, 2026	37.53	38.22	37.32	37.52	37.52	-0.11%	8,700,718
Feb 10, 2026	38.01	38.03	37.26	37.56	37.56	-1.18%	9,057,715
Feb 9, 2026	38.25	38.53	37.77	38.01	38.01	0.96%	8,947,205
Feb 6, 2026	37.90	38.50	37.64	37.65	37.65	-1.98%	9,098,277
Feb 5, 2026	37.97	39.04	37.61	38.41	38.41	0.39%	11,849,950
Feb 4, 2026	39.17	39.17	37.85	38.26	38.26	-1.62%	11,679,038
Feb 3, 2026	37.73	38.93	37.09	38.89	38.89	4.80%	18,163,130
Feb 2, 2026	37.69	38.56	36.99	37.11	37.11	-3.21%	14,997,760
Jan 30, 2026	38.90	39.31	37.20	38.34	38.34	-4.08%	25,895,100
Jan 29, 2026	42.98	42.98	39.76	39.97	39.97	-6.17%	40,150,620
Jan 28, 2026	40.84	42.98	39.84	42.60	42.60	4.41%	39,435,310
Jan 27, 2026	40.33	42.20	40.06	40.80	40.80	0.49%	23,907,330
Jan 26, 2026	41.25	42.30	40.25	40.60	40.60	-1.36%	29,537,720