TianYu Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	6.91	7.19	6.75	7.05	7.05	2.92%	14,396,500
May 21, 2026	6.95	7.32	6.80	6.85	6.85	-5.65%	18,074,840
May 20, 2026	7.40	7.50	7.19	7.26	7.26	-1.89%	13,588,800
May 19, 2026	7.46	7.61	7.28	7.40	7.40	-0.80%	17,426,539
May 18, 2026	7.70	7.79	7.30	7.46	7.46	-1.84%	23,014,399
May 15, 2026	8.01	8.01	7.58	7.60	7.60	-7.65%	41,942,499
May 14, 2026	7.52	8.23	7.52	8.23	8.23	10.03%	27,558,240
May 13, 2026	7.57	7.72	7.46	7.48	7.48	-0.27%	13,184,840
May 12, 2026	7.59	7.72	7.43	7.50	7.50	-2.09%	12,970,300
May 11, 2026	7.47	7.67	7.40	7.66	7.66	3.10%	15,863,200
May 8, 2026	7.61	7.61	7.38	7.43	7.43	-1.33%	14,434,800
May 7, 2026	7.45	7.82	7.36	7.53	7.53	1.07%	25,792,600
May 6, 2026	7.64	7.73	7.33	7.45	7.45	-1.19%	25,429,880
Apr 30, 2026	6.90	7.54	6.89	7.54	7.54	10.07%	18,968,800
Apr 29, 2026	6.76	6.97	6.71	6.85	6.85	1.33%	10,485,800
Apr 28, 2026	6.79	6.88	6.66	6.76	6.76	-0.73%	7,199,646
Apr 27, 2026	6.77	6.84	6.43	6.81	6.81	1.64%	8,777,000
Apr 24, 2026	6.66	6.76	6.59	6.70	6.70	0.15%	6,269,600
Apr 23, 2026	6.76	6.81	6.65	6.69	6.69	-1.62%	6,219,200
Apr 22, 2026	6.68	6.91	6.67	6.80	6.80	0.89%	7,089,340
Apr 21, 2026	6.75	6.84	6.67	6.74	6.74	-0.88%	5,621,300
Apr 20, 2026	6.82	6.84	6.74	6.80	6.80	0.29%	6,441,908
Apr 17, 2026	6.92	6.96	6.71	6.78	6.78	-2.02%	9,495,840
Apr 16, 2026	7.03	7.03	6.75	6.92	6.92	-1.70%	12,638,400
Apr 15, 2026	6.80	7.16	6.65	7.04	7.04	3.38%	15,981,300
Apr 14, 2026	6.68	6.82	6.61	6.81	6.81	2.56%	7,682,709
Apr 13, 2026	6.58	6.65	6.48	6.64	6.64	1.37%	6,625,940
Apr 10, 2026	6.54	6.64	6.46	6.55	6.55	1.08%	5,099,560
Apr 9, 2026	6.76	6.76	6.44	6.48	6.48	-4.00%	6,813,100
Apr 8, 2026	6.85	6.85	6.70	6.75	6.75	1.35%	7,086,571
Apr 7, 2026	6.39	6.71	6.33	6.66	6.66	3.42%	7,437,020
Apr 3, 2026	6.70	6.73	6.32	6.44	6.44	-4.02%	8,003,700
Apr 2, 2026	6.91	6.96	6.66	6.71	6.71	-3.03%	6,657,700
Apr 1, 2026	6.87	6.95	6.79	6.92	6.92	2.67%	5,692,497
Mar 31, 2026	6.89	7.04	6.71	6.74	6.74	-2.46%	5,474,700
Mar 30, 2026	6.70	6.91	6.60	6.91	6.91	1.92%	6,976,280
Mar 27, 2026	6.66	6.90	6.66	6.78	6.78	1.04%	7,683,791
Mar 26, 2026	6.92	7.00	6.69	6.71	6.71	-3.17%	5,832,500
Mar 25, 2026	6.77	6.98	6.77	6.93	6.93	2.97%	7,398,200
Mar 24, 2026	6.66	6.73	6.33	6.73	6.73	6.15%	8,668,432
Mar 23, 2026	6.60	6.69	6.26	6.34	6.34	-5.37%	10,131,500
Mar 20, 2026	7.13	7.16	6.68	6.70	6.70	-5.10%	12,509,820
Mar 19, 2026	7.29	7.32	7.03	7.06	7.06	-3.55%	5,250,300
Mar 18, 2026	7.29	7.34	7.16	7.32	7.32	1.24%	4,242,736
Mar 17, 2026	7.40	7.47	7.23	7.23	7.23	-2.30%	5,938,800
Mar 16, 2026	7.37	7.56	7.33	7.40	7.40	-0.27%	6,274,099
Mar 13, 2026	7.50	7.61	7.40	7.42	7.42	-0.67%	6,152,380
Mar 12, 2026	7.71	7.71	7.44	7.47	7.47	-2.73%	8,088,920
Mar 11, 2026	7.75	7.80	7.63	7.68	7.68	-0.78%	6,768,260
Mar 10, 2026	7.55	7.76	7.54	7.74	7.74	2.65%	6,047,098