Shanghai Titan Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	20.47	20.68	20.18	20.39	20.39	0.10%	2,883,011
Mar 24, 2026	19.40	20.41	19.06	20.37	20.37	6.65%	4,257,270
Mar 23, 2026	20.33	20.52	18.88	19.10	19.10	-7.28%	5,657,438
Mar 20, 2026	21.20	21.46	20.60	20.60	20.60	-2.74%	3,113,468
Mar 19, 2026	21.65	21.82	20.97	21.18	21.18	-3.38%	4,504,126
Mar 18, 2026	22.00	22.16	21.64	21.92	21.92	0.32%	4,181,950
Mar 17, 2026	22.88	23.01	21.73	21.85	21.85	-4.96%	4,146,504
Mar 16, 2026	22.90	23.18	22.66	22.99	22.99	0.17%	1,902,828
Mar 13, 2026	23.28	23.65	22.92	22.95	22.95	-1.92%	3,027,677
Mar 12, 2026	23.07	23.53	22.77	23.40	23.40	1.56%	3,978,733
Mar 11, 2026	23.24	23.51	22.92	23.04	23.04	-1.03%	1,904,038
Mar 10, 2026	22.77	23.33	22.67	23.28	23.28	3.37%	2,291,270
Mar 9, 2026	22.52	22.64	22.07	22.52	22.52	-1.36%	3,004,814
Mar 6, 2026	22.17	22.96	22.15	22.83	22.83	1.87%	2,152,986
Mar 5, 2026	22.83	22.90	22.22	22.41	22.41	1.04%	2,623,066
Mar 4, 2026	22.53	22.84	22.02	22.18	22.18	-2.20%	3,602,859