TianYu Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	6.57	6.96	6.38	6.76	6.76	2.74%	13,965,700
Jun 4, 2026	6.81	6.86	6.53	6.58	6.58	-2.81%	9,204,500
Jun 3, 2026	6.83	7.10	6.73	6.77	6.77	-1.02%	10,186,070
Jun 2, 2026	6.96	7.00	6.68	6.84	6.84	-1.16%	9,455,040
Jun 1, 2026	6.54	7.07	6.47	6.92	6.92	5.01%	12,614,700
May 29, 2026	6.76	6.76	6.49	6.59	6.59	-1.35%	10,600,499
May 28, 2026	6.69	6.82	6.56	6.68	6.68	-0.30%	7,503,560
May 27, 2026	6.83	6.93	6.56	6.70	6.70	-1.90%	8,806,600
May 26, 2026	7.07	7.13	6.74	6.83	6.83	-3.39%	10,663,100
May 25, 2026	7.13	7.27	6.98	7.07	7.07	0.28%	13,305,400
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