Shanghai Titan Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	23.50	23.95	22.91	23.47	23.47	-1.30%	3,742,010
Aug 25, 2026	22.10	23.85	21.66	23.78	23.78	6.64%	5,639,142
Aug 24, 2026	23.33	23.45	22.02	22.30	22.30	-4.41%	3,992,280
Aug 21, 2026	23.91	23.91	23.13	23.33	23.33	-3.24%	3,107,882
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