Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China · Delayed Price · Currency is CNY 4.350
-0.010 (-0.23%)
Nov 7, 2025, 3:04 PM CST
SHE:000825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.36 | 4.40 | 4.32 | 4.35 | 4.35 | -0.23% | 57,222,304 |
| Nov 6, 2025 | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | 1.40% | 70,522,967 |
| Nov 5, 2025 | 4.20 | 4.32 | 4.17 | 4.30 | 4.30 | 1.65% | 73,686,083 |
| Nov 4, 2025 | 4.21 | 4.29 | 4.19 | 4.23 | 4.23 | - | 57,142,935 |
| Nov 3, 2025 | 4.23 | 4.26 | 4.18 | 4.23 | 4.23 | 0.48% | 59,868,064 |
| Oct 31, 2025 | 4.27 | 4.32 | 4.19 | 4.21 | 4.21 | -1.17% | 62,441,685 |
| Oct 30, 2025 | 4.19 | 4.30 | 4.19 | 4.26 | 4.26 | 0.95% | 93,313,168 |
| Oct 29, 2025 | 4.10 | 4.23 | 4.07 | 4.22 | 4.22 | 3.43% | 70,968,226 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.07 | 4.08 | 4.08 | -1.92% | 43,314,321 |
| Oct 27, 2025 | 4.07 | 4.19 | 4.06 | 4.16 | 4.16 | 2.72% | 65,859,148 |
| Oct 24, 2025 | 4.12 | 4.13 | 4.04 | 4.05 | 4.05 | -1.70% | 45,214,150 |
| Oct 23, 2025 | 4.09 | 4.12 | 4.04 | 4.12 | 4.12 | 0.24% | 34,362,058 |
| Oct 22, 2025 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | - | 28,290,301 |
| Oct 21, 2025 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 1.73% | 40,853,027 |
| Oct 20, 2025 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | 0.25% | 42,338,364 |
| Oct 17, 2025 | 4.07 | 4.15 | 4.02 | 4.03 | 4.03 | -0.98% | 45,325,134 |
| Oct 16, 2025 | 4.16 | 4.17 | 4.05 | 4.07 | 4.07 | -2.63% | 48,845,095 |
| Oct 15, 2025 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.72% | 39,939,950 |
| Oct 14, 2025 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -0.48% | 48,837,264 |
| Oct 13, 2025 | 4.10 | 4.18 | 4.07 | 4.17 | 4.17 | -0.24% | 63,146,430 |
| Oct 10, 2025 | 4.13 | 4.19 | 4.07 | 4.18 | 4.18 | 1.21% | 72,403,568 |
| Oct 9, 2025 | 4.04 | 4.13 | 4.03 | 4.13 | 4.13 | 3.25% | 78,844,826 |
| Sep 30, 2025 | 3.95 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 36,486,243 |
| Sep 29, 2025 | 3.87 | 3.96 | 3.81 | 3.96 | 3.96 | 2.33% | 45,624,850 |
| Sep 26, 2025 | 3.85 | 3.93 | 3.82 | 3.87 | 3.87 | - | 29,482,139 |
| Sep 25, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 24,750,560 |
| Sep 24, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 25,024,722 |
| Sep 23, 2025 | 3.90 | 3.91 | 3.77 | 3.83 | 3.83 | -1.79% | 39,352,093 |
| Sep 22, 2025 | 3.93 | 3.93 | 3.83 | 3.90 | 3.90 | -0.76% | 39,260,686 |
| Sep 19, 2025 | 3.93 | 3.99 | 3.90 | 3.93 | 3.93 | - | 43,542,998 |
| Sep 18, 2025 | 4.02 | 4.02 | 3.91 | 3.93 | 3.93 | -2.00% | 46,680,700 |
| Sep 17, 2025 | 3.99 | 4.01 | 3.95 | 4.01 | 4.01 | 0.25% | 37,131,620 |
| Sep 16, 2025 | 4.01 | 4.04 | 3.93 | 4.00 | 4.00 | - | 42,948,909 |
| Sep 15, 2025 | 4.06 | 4.07 | 3.95 | 4.00 | 4.00 | -1.23% | 58,436,363 |
| Sep 12, 2025 | 3.99 | 4.08 | 3.98 | 4.05 | 4.05 | 1.76% | 83,828,273 |
| Sep 11, 2025 | 3.94 | 3.98 | 3.91 | 3.98 | 3.98 | 0.76% | 27,977,263 |
| Sep 10, 2025 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | -0.75% | 30,947,164 |
| Sep 9, 2025 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | -0.25% | 36,974,877 |
| Sep 8, 2025 | 3.92 | 4.00 | 3.91 | 3.99 | 3.99 | 1.79% | 43,073,185 |
| Sep 5, 2025 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | 0.26% | 49,213,676 |
| Sep 4, 2025 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | -0.26% | 39,486,175 |
| Sep 3, 2025 | 3.99 | 4.00 | 3.90 | 3.92 | 3.92 | -1.75% | 41,986,665 |
| Sep 2, 2025 | 4.05 | 4.07 | 3.95 | 3.99 | 3.99 | -1.24% | 61,594,684 |
| Sep 1, 2025 | 4.14 | 4.16 | 4.02 | 4.04 | 4.04 | -2.42% | 75,874,296 |
| Aug 29, 2025 | 4.12 | 4.17 | 4.10 | 4.14 | 4.14 | 0.98% | 51,168,717 |
| Aug 28, 2025 | 4.08 | 4.11 | 3.98 | 4.10 | 4.10 | 0.49% | 58,780,855 |
| Aug 27, 2025 | 4.20 | 4.21 | 4.08 | 4.08 | 4.08 | -2.86% | 48,779,642 |
| Aug 26, 2025 | 4.22 | 4.23 | 4.15 | 4.20 | 4.20 | -0.47% | 38,431,771 |
| Aug 25, 2025 | 4.16 | 4.26 | 4.12 | 4.22 | 4.22 | 2.18% | 70,268,235 |
| Aug 22, 2025 | 4.18 | 4.19 | 4.08 | 4.13 | 4.13 | -1.20% | 50,408,976 |