Shanghai Titan Scientific Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	18.70	19.17	18.26	18.67	18.67	-1.63%	5,119,269
Jun 10, 2026	19.50	19.60	18.46	18.98	18.98	-3.46%	4,587,739
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