TianYu Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	6.54	6.72	6.42	6.70	6.70	2.45%	13,708,190
Sep 4, 2026	6.42	6.75	6.40	6.54	6.54	1.71%	13,840,200
Sep 3, 2026	6.65	6.70	6.38	6.43	6.43	-3.31%	6,788,100
Sep 2, 2026	6.68	6.68	6.52	6.65	6.65	-0.30%	5,958,173
Sep 1, 2026	6.68	6.75	6.54	6.67	6.67	0.76%	9,048,200
Aug 31, 2026	6.64	6.68	6.54	6.62	6.62	-	6,780,000
Aug 28, 2026	6.57	6.64	6.49	6.62	6.62	0.76%	7,389,300
Aug 27, 2026	6.52	6.64	6.50	6.57	6.57	0.31%	6,905,740
Aug 26, 2026	6.48	6.72	6.48	6.55	6.55	0.31%	7,928,999
Aug 25, 2026	6.29	6.59	6.28	6.53	6.53	3.49%	8,580,099
Aug 24, 2026	6.42	6.44	6.23	6.31	6.31	-0.63%	8,262,100
Aug 21, 2026	6.35	6.52	6.23	6.35	6.35	-	8,021,199
Aug 20, 2026	6.24	6.45	6.23	6.35	6.35	1.93%	11,131,130
Aug 19, 2026	6.64	6.70	6.18	6.23	6.23	-4.45%	16,963,099
Aug 18, 2026	6.41	6.99	6.38	6.52	6.52	2.19%	21,604,368
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%	13,795,920
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%	14,166,303
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