TianYu Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	6.25	6.41	6.22	6.38	6.38	2.08%	5,841,000
Aug 14, 2026	6.35	6.38	6.19	6.25	6.25	-1.57%	7,574,320
Aug 13, 2026	6.60	6.60	6.32	6.35	6.35	-3.20%	10,186,750
Aug 12, 2026	6.45	6.61	6.39	6.56	6.56	2.02%	9,091,660
Aug 11, 2026	6.34	6.50	6.23	6.43	6.43	0.16%	12,365,700
Aug 10, 2026	6.03	6.44	6.01	6.42	6.42	6.82%	13,632,220
Aug 7, 2026	6.06	6.06	5.86	6.01	6.01	-0.99%	8,742,500
Aug 6, 2026	5.88	6.07	5.83	6.07	6.07	2.88%	10,337,400
Aug 5, 2026	5.88	5.94	5.79	5.90	5.90	1.20%	7,766,570
Aug 4, 2026	5.77	5.90	5.76	5.83	5.83	1.92%	8,553,970
Aug 3, 2026	5.76	5.76	5.58	5.72	5.72	2.69%	10,236,400
Jul 31, 2026	5.36	5.67	5.36	5.57	5.57	3.53%	12,037,299
Jul 30, 2026	5.43	5.66	5.29	5.38	5.38	0.19%	13,497,630
Jul 29, 2026	5.22	5.43	5.20	5.37	5.37	3.07%	12,615,130
Jul 28, 2026	5.25	5.43	5.18	5.21	5.21	0.19%	10,511,500
Jul 27, 2026	5.08	5.30	5.00	5.20	5.20	2.77%	12,088,630
Jul 24, 2026	5.15	5.20	4.93	5.06	5.06	-2.13%	10,167,800
Jul 23, 2026	4.95	5.20	4.91	5.17	5.17	4.87%	14,166,300
Jul 22, 2026	5.06	5.17	4.90	4.93	4.93	-2.57%	11,437,480
Jul 21, 2026	5.19	5.25	4.74	5.06	5.06	-3.62%	25,833,440
Jul 20, 2026	5.61	5.81	5.17	5.25	5.25	-8.54%	25,525,740
Jul 17, 2026	6.22	6.44	5.63	5.74	5.74	-8.31%	27,663,720
Jul 16, 2026	6.20	6.44	6.17	6.26	6.26	0.16%	14,977,100
Jul 15, 2026	6.08	6.43	6.08	6.25	6.25	-0.64%	13,159,100
Jul 14, 2026	6.14	6.30	5.95	6.29	6.29	2.28%	15,626,600
Jul 13, 2026	6.45	6.54	6.09	6.15	6.15	-4.95%	17,083,600
Jul 10, 2026	6.33	6.68	6.26	6.47	6.47	1.57%	16,638,899
Jul 9, 2026	6.29	6.49	6.13	6.37	6.37	1.27%	17,183,500
Jul 8, 2026	6.68	6.73	6.27	6.29	6.29	-4.98%	18,903,720
Jul 7, 2026	6.83	7.00	6.56	6.62	6.62	-4.47%	23,630,600
Jul 6, 2026	7.12	7.33	6.85	6.93	6.93	-5.46%	40,756,853
Jul 3, 2026	6.89	7.33	6.48	7.33	7.33	10.06%	52,215,813
Jul 2, 2026	6.13	6.66	6.09	6.66	6.66	10.08%	14,987,100
Jul 1, 2026	5.93	6.37	5.84	6.05	6.05	4.49%	41,173,233
Jun 30, 2026	6.17	6.22	5.69	5.79	5.79	-5.39%	19,158,022
Jun 29, 2026	5.91	6.22	5.72	6.12	6.12	2.00%	20,779,138
Jun 26, 2026	6.00	6.43	5.92	6.00	6.00	-0.66%	24,370,120
Jun 25, 2026	6.45	6.81	5.98	6.04	6.04	-5.33%	28,120,820
Jun 24, 2026	6.77	6.93	6.31	6.38	6.38	-6.04%	28,271,679
Jun 23, 2026	6.20	6.79	6.18	6.79	6.79	10.05%	27,919,082
Jun 22, 2026	5.92	6.24	5.78	6.17	6.17	3.18%	12,491,326
Jun 18, 2026	6.14	6.17	5.91	5.98	5.98	-3.08%	9,275,020
Jun 17, 2026	6.18	6.33	6.04	6.17	6.17	-0.48%	11,464,100
Jun 16, 2026	6.40	6.42	6.20	6.20	6.20	-2.82%	9,928,260
Jun 15, 2026	6.46	6.69	6.23	6.38	6.38	0.16%	12,116,400
Jun 12, 2026	6.48	6.50	6.19	6.37	6.37	-1.55%	10,090,400
Jun 11, 2026	6.40	6.62	6.20	6.47	6.47	0.15%	9,095,219
Jun 10, 2026	6.61	6.65	6.29	6.46	6.46	-2.42%	7,732,700
Jun 9, 2026	6.67	6.75	6.47	6.62	6.62	-0.45%	8,116,001
Jun 8, 2026	6.64	6.86	6.50	6.65	6.65	-1.63%	11,283,840