Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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