Shanghai Titan Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	18.03	18.48	17.74	17.79	17.79	-0.78%	3,842,633
Nov 11, 2026	17.90	17.96	17.64	17.93	17.93	-0.17%	2,368,782
Nov 10, 2026	17.58	17.97	17.58	17.96	17.96	3.22%	3,284,138
Nov 9, 2026	17.61	17.87	17.38	17.40	17.40	-0.57%	2,633,608
Nov 6, 2026	17.35	17.82	17.33	17.50	17.50	-3.10%	3,396,290
Nov 5, 2026	17.33	18.19	17.32	18.06	18.06	2.79%	3,981,287
Nov 4, 2026	16.73	17.66	16.61	17.57	17.57	4.90%	5,525,450
Nov 3, 2026	17.00	17.40	16.50	16.75	16.75	-3.01%	5,605,918
Nov 2, 2026	17.10	17.32	16.36	17.27	17.27	1.59%	6,362,695
Oct 30, 2026	17.54	18.24	16.99	17.00	17.00	-5.71%	7,468,556
Oct 29, 2026	18.65	18.74	18.00	18.03	18.03	-4.20%	3,893,816
Oct 28, 2026	17.81	19.05	17.74	18.82	18.82	6.45%	5,559,200
Oct 27, 2026	18.83	18.88	17.68	17.68	17.68	-5.15%	3,854,554
Oct 26, 2026	18.62	19.37	18.36	18.64	18.64	0.38%	5,054,222
Oct 23, 2026	17.92	18.73	17.32	18.57	18.57	3.98%	5,992,536
Oct 22, 2026	18.50	18.65	17.86	17.86	17.86	-2.72%	3,784,248
Oct 21, 2026	18.74	19.20	18.25	18.36	18.36	-2.13%	3,351,777
Oct 20, 2026	18.12	18.80	17.92	18.76	18.76	3.53%	4,044,067
Oct 19, 2026	17.99	18.44	17.46	18.12	18.12	-0.28%	5,083,449
Oct 16, 2026	18.77	19.17	18.00	18.17	18.17	-1.30%	5,836,942
Oct 15, 2026	18.81	18.95	18.38	18.41	18.41	-4.41%	6,993,691
Oct 14, 2026	19.86	19.96	19.21	19.26	19.26	-3.51%	4,553,066
Oct 13, 2026	20.22	20.25	19.20	19.96	19.96	-2.20%	5,699,004
Oct 12, 2026	21.10	21.39	20.40	20.41	20.41	-3.50%	3,948,417
Oct 9, 2026	20.68	21.17	19.92	21.15	21.15	2.47%	5,982,930
Oct 8, 2026	22.45	22.80	20.57	20.64	20.64	-7.77%	7,824,339
Sep 30, 2026	21.79	23.01	21.76	22.38	22.38	2.85%	5,793,339
Sep 29, 2026	21.60	22.74	21.60	21.76	21.76	0.60%	4,909,896
Sep 28, 2026	22.71	22.72	21.33	21.63	21.63	-4.71%	4,712,259
Sep 24, 2026	23.14	23.39	22.63	22.70	22.70	-2.03%	4,916,122
Sep 23, 2026	22.00	23.48	21.91	23.17	23.17	5.22%	8,685,734
Sep 22, 2026	22.16	22.75	21.71	22.02	22.02	-0.09%	6,287,515
Sep 21, 2026	21.00	22.13	20.80	22.04	22.04	7.09%	8,083,586
Sep 18, 2026	20.34	20.98	20.34	20.58	20.58	2.24%	3,900,172
Sep 17, 2026	20.21	20.67	20.00	20.13	20.13	-0.98%	2,882,815
Sep 16, 2026	19.95	20.39	19.59	20.33	20.33	2.94%	2,849,645
Sep 15, 2026	19.71	20.20	19.60	19.75	19.75	-0.35%	3,173,639
Sep 14, 2026	19.30	20.16	19.20	19.82	19.82	2.01%	3,753,624
Sep 11, 2026	20.11	20.23	19.01	19.43	19.43	-4.43%	5,708,350
Sep 10, 2026	21.00	21.00	20.30	20.33	20.33	-3.65%	3,406,675
Sep 9, 2026	20.65	21.38	20.59	21.10	21.10	1.59%	3,675,960
Sep 8, 2026	21.00	21.05	20.55	20.77	20.77	-0.62%	3,978,874
Sep 7, 2026	21.32	21.41	20.51	20.90	20.90	-0.99%	4,376,820
Sep 4, 2026	20.98	21.63	20.86	21.11	21.11	1.20%	4,774,547
Sep 3, 2026	20.68	21.13	20.39	20.86	20.86	1.66%	5,298,142
Sep 2, 2026	21.53	21.59	20.08	20.52	20.52	-5.61%	9,042,305
Sep 1, 2026	22.36	22.48	21.60	21.74	21.74	-2.73%	4,596,233
Aug 31, 2026	23.06	23.06	22.04	22.35	22.35	-4.36%	5,687,538
Aug 28, 2026	23.23	23.69	23.01	23.37	23.37	0.30%	4,065,274
Aug 27, 2026	23.33	23.69	23.00	23.30	23.30	-0.72%	2,699,762