Shanghai Titan Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	23.91	23.91	23.25	23.35	-	-3.15%	1,781,311
Aug 20, 2026	23.04	24.71	23.04	24.11	24.11	5.84%	5,655,534
Aug 19, 2026	23.48	23.98	22.56	22.78	22.78	-4.57%	4,283,513
Aug 18, 2026	24.00	24.66	23.45	23.87	23.87	-0.17%	4,950,148
Aug 17, 2026	24.63	24.72	23.21	23.91	23.91	-2.41%	7,687,953
Aug 14, 2026	24.80	26.26	24.41	24.50	24.50	-0.37%	7,710,524
Aug 13, 2026	24.75	25.60	24.41	24.59	24.59	-0.85%	7,135,018
Aug 12, 2026	24.22	25.89	24.22	24.80	24.80	0.69%	3,730,307
Aug 11, 2026	24.61	24.98	23.86	24.63	24.63	0.70%	4,681,159
Aug 10, 2026	24.90	25.29	23.92	24.46	24.46	-2.51%	6,728,524
Aug 7, 2026	23.90	25.43	23.17	25.09	25.09	4.98%	9,593,764
Aug 6, 2026	21.69	24.71	21.64	23.90	23.90	9.18%	10,824,684
Aug 5, 2026	20.90	22.22	20.83	21.89	21.89	4.74%	4,905,362
Aug 4, 2026	19.80	21.17	19.80	20.90	20.90	5.93%	5,201,018
Aug 3, 2026	19.87	20.28	19.56	19.73	19.73	-0.55%	2,425,411
Jul 31, 2026	19.76	20.69	19.66	19.84	19.84	2.43%	4,947,387
Jul 30, 2026	20.25	20.35	18.89	19.37	19.37	-4.82%	5,262,510
Jul 29, 2026	19.94	20.84	19.86	20.35	20.35	1.75%	3,749,259
Jul 28, 2026	20.37	20.67	19.90	20.00	20.00	-2.82%	2,549,596
Jul 27, 2026	19.80	20.63	19.53	20.58	20.58	2.18%	3,502,028
Jul 24, 2026	21.50	21.73	19.88	20.14	20.14	-7.40%	5,862,876
Jul 23, 2026	21.90	22.49	21.53	21.75	21.75	-0.82%	3,924,073
Jul 22, 2026	21.87	22.08	21.33	21.93	21.93	0.14%	4,561,879
Jul 21, 2026	20.90	22.09	19.20	21.90	21.90	5.29%	9,847,971
Jul 20, 2026	19.53	21.64	19.53	20.80	20.80	7.00%	11,040,090
Jul 17, 2026	20.29	20.75	19.40	19.44	19.44	-4.71%	5,847,802
Jul 16, 2026	20.78	21.18	20.15	20.40	20.40	-2.58%	5,029,904
Jul 15, 2026	19.41	21.48	19.24	20.94	20.94	7.94%	6,561,816
Jul 14, 2026	19.35	20.24	19.12	19.40	19.40	0.47%	5,118,012
Jul 13, 2026	20.20	20.20	19.07	19.31	19.31	-4.74%	4,816,965
Jul 10, 2026	19.57	21.32	18.96	20.27	20.27	5.13%	5,334,032
Jul 9, 2026	18.56	19.72	18.56	19.28	19.28	3.88%	5,533,692
Jul 8, 2026	19.10	19.48	18.39	18.56	18.56	-3.33%	4,121,101
Jul 7, 2026	20.30	20.50	19.16	19.20	19.20	-6.07%	4,173,686
Jul 6, 2026	21.58	21.58	19.91	20.44	20.44	-2.85%	4,373,062
Jul 3, 2026	21.40	21.74	20.93	21.04	21.04	-2.14%	3,636,853
Jul 2, 2026	21.98	22.35	21.36	21.50	21.50	-2.05%	4,694,826
Jul 1, 2026	21.14	22.40	21.03	21.95	21.95	3.88%	4,975,174
Jun 30, 2026	20.58	21.95	20.19	21.13	21.13	1.68%	6,062,116
Jun 29, 2026	20.58	21.80	20.41	20.78	20.78	-1.19%	6,049,062
Jun 26, 2026	22.10	22.49	20.82	21.03	21.03	-5.74%	5,530,329
Jun 25, 2026	22.27	22.60	21.70	22.31	22.31	-0.67%	4,577,349
Jun 24, 2026	22.71	23.23	21.77	22.46	22.46	-1.62%	6,095,517
Jun 23, 2026	21.11	23.59	20.87	22.83	22.83	8.20%	9,618,676
Jun 22, 2026	20.50	21.28	20.03	21.10	21.10	3.13%	5,859,790
Jun 18, 2026	19.96	20.78	19.90	20.46	20.46	2.10%	4,020,814
Jun 17, 2026	19.99	20.36	19.68	20.04	20.04	-0.10%	3,522,497
Jun 16, 2026	19.29	20.25	19.19	20.06	20.06	2.98%	4,689,570
Jun 15, 2026	18.60	19.71	18.53	19.48	19.48	4.73%	6,730,687
Jun 12, 2026	19.00	19.71	18.43	18.60	18.60	-0.37%	7,106,040