TianYu Bio-Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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