Shanghai Titan Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	19.50	19.87	18.89	19.66	19.66	1.76%	3,852,906
Jun 8, 2026	19.91	20.55	19.00	19.32	19.32	-5.15%	5,074,469
Jun 5, 2026	20.08	20.81	19.23	20.37	20.37	1.39%	5,997,139
Jun 4, 2026	21.24	21.30	19.88	20.09	20.09	-6.56%	7,438,526
Jun 3, 2026	21.18	22.07	21.09	21.50	21.50	0.94%	6,134,134
Jun 2, 2026	22.39	22.39	20.90	21.30	21.30	-4.87%	7,328,061
Jun 1, 2026	22.09	22.83	21.55	22.39	22.39	1.77%	5,055,718
May 29, 2026	24.80	24.80	21.88	22.00	22.00	-9.69%	10,418,290
May 28, 2026	25.30	25.68	23.84	24.36	24.36	-3.60%	7,966,621
May 27, 2026	25.80	27.60	24.92	25.27	25.27	-1.02%	9,656,348
May 26, 2026	26.50	27.00	25.15	25.53	25.53	-5.83%	8,700,109
May 25, 2026	27.60	27.84	25.99	27.11	27.11	-3.14%	13,982,690
May 22, 2026	24.80	29.15	24.34	27.99	27.99	13.97%	21,236,940
May 21, 2026	28.06	28.99	24.50	24.56	24.56	-9.87%	17,714,680
May 20, 2026	23.44	27.74	22.97	27.25	27.25	17.05%	18,804,790
May 19, 2026	23.12	23.30	22.60	23.28	23.28	0.78%	3,170,115
May 18, 2026	22.38	23.38	22.16	23.10	23.10	3.22%	3,844,336
May 15, 2026	22.98	23.49	22.20	22.38	22.38	-2.61%	4,809,729
May 14, 2026	22.59	23.19	22.35	22.98	22.98	1.41%	4,410,426
May 13, 2026	22.31	22.90	21.95	22.66	22.66	1.39%	3,069,885
May 12, 2026	22.87	23.33	22.10	22.35	22.35	-2.27%	3,247,665
May 11, 2026	22.22	23.09	21.97	22.87	22.87	3.25%	4,366,973
May 8, 2026	22.50	22.50	21.90	22.15	22.15	-1.73%	3,259,942
May 7, 2026	22.49	22.89	22.20	22.54	22.54	0.90%	3,130,322
May 6, 2026	22.66	22.76	22.22	22.34	22.34	-0.49%	3,391,927
Apr 30, 2026	22.00	23.36	21.80	22.45	22.45	-2.52%	7,255,751
Apr 29, 2026	22.61	23.46	22.25	23.03	23.03	0.57%	4,248,073
Apr 28, 2026	22.92	23.08	22.15	22.90	22.90	-1.21%	4,661,692
Apr 27, 2026	21.53	23.25	21.48	23.18	23.18	6.48%	5,106,926
Apr 24, 2026	21.82	22.00	21.42	21.77	21.77	-1.72%	3,550,152
Apr 23, 2026	22.55	22.97	21.96	22.15	22.15	-2.47%	3,479,582
Apr 22, 2026	22.51	22.81	22.46	22.71	22.71	0.89%	2,379,595
Apr 21, 2026	22.90	22.90	22.17	22.51	22.51	-1.79%	3,680,462
Apr 20, 2026	22.39	23.73	22.33	22.92	22.92	5.33%	7,710,721
Apr 17, 2026	21.47	22.02	21.36	21.76	21.76	1.45%	3,332,750
Apr 16, 2026	21.55	21.62	21.08	21.45	21.45	-0.51%	2,572,584
Apr 15, 2026	21.20	21.59	21.09	21.56	21.56	2.13%	3,888,344
Apr 14, 2026	21.36	21.41	20.78	21.11	21.11	-	3,164,804
Apr 13, 2026	20.88	21.17	20.85	21.11	21.11	0.09%	2,869,569
Apr 10, 2026	20.43	21.66	20.43	21.09	21.09	3.33%	4,963,484
Apr 9, 2026	20.95	20.95	20.26	20.41	20.41	-3.50%	2,926,427
Apr 8, 2026	20.58	21.15	20.52	21.15	21.15	3.57%	3,832,794
Apr 7, 2026	19.53	20.46	19.53	20.42	20.42	3.81%	3,128,343
Apr 3, 2026	20.40	20.40	19.53	19.67	19.67	-3.44%	2,928,373
Apr 2, 2026	20.50	20.88	20.08	20.37	20.37	-1.97%	3,380,808
Apr 1, 2026	20.20	20.78	20.01	20.78	20.78	5.27%	4,091,748
Mar 31, 2026	20.03	20.47	19.73	19.74	19.74	-1.99%	2,701,749
Mar 30, 2026	19.98	20.23	19.71	20.14	20.14	-0.59%	2,745,392
Mar 27, 2026	19.87	20.35	19.77	20.26	20.26	1.96%	2,710,119
Mar 26, 2026	20.41	20.60	19.76	19.87	19.87	-2.55%	2,609,144