Shanghai Titan Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	24.23	24.60	24.08	24.11	24.11	-0.90%	2,786,078
Feb 12, 2026	24.86	25.00	24.21	24.33	24.33	-2.13%	5,840,617
Feb 11, 2026	25.12	25.25	24.70	24.86	24.86	-0.60%	4,179,610
Feb 10, 2026	25.35	25.40	24.99	25.01	25.01	-1.54%	2,356,178
Feb 9, 2026	24.88	25.40	24.81	25.40	25.40	2.75%	2,554,774
Feb 6, 2026	24.68	25.19	24.38	24.72	24.72	0.16%	2,332,776
Feb 5, 2026	25.08	25.56	24.62	24.68	24.68	-1.59%	3,314,766
Feb 4, 2026	25.15	25.26	24.57	25.08	25.08	-0.04%	3,445,481
Feb 3, 2026	24.50	25.09	24.31	25.09	25.09	4.11%	3,849,205
Feb 2, 2026	25.30	25.55	24.10	24.10	24.10	-5.49%	4,488,886
Jan 30, 2026	25.22	25.80	24.70	25.50	25.50	0.67%	5,907,537
Jan 29, 2026	25.70	26.12	24.88	25.33	25.33	-4.81%	7,615,555
Jan 28, 2026	27.47	27.59	26.48	26.61	26.61	-3.48%	4,932,859
Jan 27, 2026	26.90	27.68	25.95	27.57	27.57	1.58%	5,981,147
Jan 26, 2026	28.51	28.57	26.80	27.14	27.14	-4.81%	7,410,429
Jan 23, 2026	26.79	29.14	26.79	28.51	28.51	6.46%	9,223,045
Jan 22, 2026	27.63	27.63	26.59	26.78	26.78	-2.97%	5,674,027
Jan 21, 2026	27.07	28.38	26.73	27.60	27.60	1.88%	8,250,395
Jan 20, 2026	26.82	27.83	26.75	27.09	27.09	1.96%	10,557,610
Jan 19, 2026	26.67	27.00	25.90	26.57	26.57	0.42%	7,093,476
Jan 16, 2026	26.70	26.81	25.71	26.46	26.46	-0.64%	7,800,351
Jan 15, 2026	27.88	28.54	26.53	26.63	26.63	-6.82%	10,407,490
Jan 14, 2026	28.00	30.74	27.82	28.58	28.58	2.73%	17,514,380
Jan 13, 2026	29.10	30.80	27.82	27.82	27.82	-2.32%	16,418,290
Jan 12, 2026	28.00	29.45	26.50	28.48	28.48	11.08%	18,379,500
Jan 9, 2026	23.55	25.98	23.27	25.64	25.64	10.90%	12,166,180
Jan 8, 2026	22.83	23.14	22.78	23.12	23.12	1.36%	1,894,554
Jan 7, 2026	22.90	23.00	22.66	22.81	22.81	-0.83%	1,788,906
Jan 6, 2026	22.50	23.10	22.50	23.00	23.00	1.91%	2,559,505
Jan 5, 2026	22.41	22.63	22.08	22.57	22.57	1.94%	2,372,672
Dec 31, 2025	22.05	22.22	21.85	22.14	22.14	0.64%	1,479,130
Dec 30, 2025	22.11	22.19	21.85	22.00	22.00	-0.68%	1,798,247
Dec 29, 2025	22.20	22.24	22.01	22.15	22.15	-0.14%	1,330,593
Dec 26, 2025	22.28	22.48	22.11	22.18	22.18	-0.72%	1,554,214
Dec 25, 2025	22.29	22.39	21.95	22.34	22.34	1.18%	1,297,912
Dec 24, 2025	21.58	22.19	21.44	22.08	22.08	2.46%	1,772,778
Dec 23, 2025	21.64	21.91	21.48	21.55	21.55	-0.42%	1,467,261
Dec 22, 2025	21.67	21.80	21.50	21.64	21.64	0.32%	1,374,286
Dec 19, 2025	21.40	21.68	21.40	21.57	21.57	0.75%	1,004,647
Dec 18, 2025	21.15	21.59	21.09	21.41	21.41	1.09%	1,392,460
Dec 17, 2025	21.08	21.27	20.85	21.18	21.18	0.38%	1,485,021
Dec 16, 2025	21.40	21.51	21.00	21.10	21.10	-1.68%	1,430,171
Dec 15, 2025	21.61	21.71	21.35	21.46	21.46	-1.01%	1,097,784
Dec 12, 2025	21.61	21.80	21.41	21.68	21.68	0.32%	1,700,908
Dec 11, 2025	22.19	22.22	21.55	21.61	21.61	-2.26%	1,657,993
Dec 10, 2025	22.10	22.20	21.94	22.11	22.11	0.05%	1,478,628
Dec 9, 2025	22.74	22.74	22.07	22.10	22.10	-2.08%	1,644,014
Dec 8, 2025	22.64	22.85	22.46	22.57	22.57	-0.27%	1,666,467
Dec 5, 2025	22.30	22.63	22.00	22.63	22.63	1.48%	1,506,649
Dec 4, 2025	22.47	22.75	22.13	22.30	22.30	-1.41%	1,594,646