Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	27.54	28.28	27.44	28.07	28.07	2.63%	7,443,422
Jul 2, 2026	27.57	27.83	27.26	27.35	27.35	-1.62%	6,753,834
Jul 1, 2026	27.20	28.79	27.02	27.80	27.80	1.65%	11,346,102
Jun 30, 2026	26.26	27.69	25.80	27.35	27.35	4.15%	9,604,825
Jun 29, 2026	26.42	26.75	26.02	26.26	26.26	-0.53%	8,074,298
Jun 26, 2026	27.18	27.50	26.40	26.40	26.40	-3.15%	10,495,964
Jun 25, 2026	28.42	28.50	27.25	27.26	27.26	-5.97%	15,805,261
Jun 24, 2026	28.66	29.27	28.46	28.99	28.99	-8.17%	22,431,907
Jun 23, 2026	32.16	32.38	31.43	31.57	31.57	-2.08%	17,728,950
Jun 22, 2026	31.29	32.27	30.90	32.24	32.24	5.36%	20,241,603
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