Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China · Delayed Price · Currency is CNY 4.160
-0.030 (-0.72%)
Aug 1, 2025, 2:45 PM CST
SHE:000825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.38 | 4.39 | 4.18 | 4.19 | 4.19 | -4.34% | 66,833,820 |
| Jul 30, 2025 | 4.36 | 4.50 | 4.36 | 4.38 | 4.38 | 0.46% | 74,964,849 |
| Jul 29, 2025 | 4.23 | 4.36 | 4.17 | 4.36 | 4.36 | 2.59% | 64,269,076 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.20 | 4.25 | 4.25 | -1.62% | 62,773,883 |
| Jul 25, 2025 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | -1.59% | 45,942,281 |
| Jul 24, 2025 | 4.29 | 4.40 | 4.26 | 4.39 | 4.39 | 1.39% | 64,483,429 |
| Jul 23, 2025 | 4.43 | 4.52 | 4.32 | 4.33 | 4.33 | -1.59% | 111,697,035 |
| Jul 22, 2025 | 4.29 | 4.40 | 4.24 | 4.40 | 4.40 | 3.04% | 84,635,120 |
| Jul 21, 2025 | 4.20 | 4.33 | 4.19 | 4.27 | 4.27 | 2.40% | 80,700,804 |
| Jul 18, 2025 | 4.12 | 4.18 | 4.11 | 4.17 | 4.17 | 1.21% | 49,048,626 |
| Jul 17, 2025 | 3.99 | 4.14 | 3.97 | 4.12 | 4.12 | 3.26% | 63,089,482 |
| Jul 16, 2025 | 4.08 | 4.10 | 3.98 | 3.99 | 3.99 | -2.68% | 63,780,347 |
| Jul 15, 2025 | 4.13 | 4.18 | 4.07 | 4.10 | 4.10 | 0.49% | 71,949,800 |
| Jul 14, 2025 | 4.08 | 4.15 | 4.06 | 4.08 | 4.08 | -0.49% | 44,571,380 |
| Jul 11, 2025 | 4.07 | 4.15 | 4.05 | 4.10 | 4.10 | 0.74% | 61,643,737 |
| Jul 10, 2025 | 4.04 | 4.10 | 4.01 | 4.07 | 4.07 | 1.50% | 48,974,918 |
| Jul 9, 2025 | 4.06 | 4.13 | 4.00 | 4.01 | 4.01 | -1.72% | 70,020,203 |
| Jul 8, 2025 | 3.89 | 4.15 | 3.87 | 4.08 | 4.08 | 5.15% | 113,867,701 |
| Jul 7, 2025 | 3.86 | 3.89 | 3.81 | 3.88 | 3.88 | 0.78% | 43,091,580 |
| Jul 4, 2025 | 3.83 | 3.92 | 3.82 | 3.85 | 3.85 | 0.26% | 71,589,620 |
| Jul 3, 2025 | 3.83 | 3.85 | 3.77 | 3.84 | 3.84 | -0.26% | 63,521,492 |
| Jul 2, 2025 | 3.70 | 3.89 | 3.68 | 3.85 | 3.85 | 4.05% | 104,976,273 |
| Jul 1, 2025 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 3.06% | 68,150,430 |
| Jun 30, 2025 | 3.60 | 3.62 | 3.58 | 3.59 | 3.59 | -0.28% | 25,489,583 |
| Jun 27, 2025 | 3.58 | 3.63 | 3.57 | 3.60 | 3.60 | 0.84% | 31,564,929 |
| Jun 26, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -0.56% | 21,489,300 |
| Jun 25, 2025 | 3.60 | 3.61 | 3.56 | 3.59 | 3.59 | -0.28% | 22,961,084 |
| Jun 24, 2025 | 3.55 | 3.60 | 3.54 | 3.60 | 3.60 | 1.69% | 22,669,763 |
| Jun 23, 2025 | 3.52 | 3.56 | 3.51 | 3.54 | 3.54 | -0.28% | 18,350,519 |
| Jun 20, 2025 | 3.50 | 3.57 | 3.50 | 3.55 | 3.55 | 1.14% | 21,648,984 |
| Jun 19, 2025 | 3.55 | 3.57 | 3.49 | 3.51 | 3.51 | -1.13% | 23,362,923 |
| Jun 18, 2025 | 3.59 | 3.59 | 3.55 | 3.55 | 3.55 | -1.11% | 17,341,554 |
| Jun 17, 2025 | 3.58 | 3.60 | 3.56 | 3.59 | 3.59 | 0.28% | 15,980,301 |
| Jun 16, 2025 | 3.60 | 3.60 | 3.57 | 3.58 | 3.58 | -0.56% | 20,700,852 |
| Jun 13, 2025 | 3.62 | 3.63 | 3.60 | 3.60 | 3.60 | -0.28% | 26,103,706 |
| Jun 12, 2025 | 3.62 | 3.63 | 3.58 | 3.61 | 3.61 | -0.28% | 23,922,552 |
| Jun 11, 2025 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | 0.84% | 27,400,642 |
| Jun 10, 2025 | 3.62 | 3.63 | 3.56 | 3.59 | 3.59 | -0.55% | 20,683,909 |
| Jun 9, 2025 | 3.61 | 3.62 | 3.56 | 3.61 | 3.61 | - | 25,561,490 |
| Jun 6, 2025 | 3.57 | 3.62 | 3.56 | 3.61 | 3.61 | 1.40% | 26,449,596 |
| Jun 5, 2025 | 3.58 | 3.59 | 3.55 | 3.56 | 3.56 | -0.28% | 19,363,493 |
| Jun 4, 2025 | 3.53 | 3.59 | 3.51 | 3.57 | 3.57 | 1.42% | 25,745,071 |
| Jun 3, 2025 | 3.55 | 3.55 | 3.50 | 3.52 | 3.52 | -1.12% | 30,847,721 |
| May 30, 2025 | 3.57 | 3.59 | 3.55 | 3.56 | 3.56 | -0.28% | 21,397,548 |
| May 29, 2025 | 3.58 | 3.61 | 3.56 | 3.57 | 3.57 | -0.28% | 24,108,412 |
| May 28, 2025 | 3.61 | 3.61 | 3.57 | 3.58 | 3.58 | -0.83% | 13,214,115 |
| May 27, 2025 | 3.61 | 3.62 | 3.56 | 3.61 | 3.61 | - | 18,873,850 |
| May 26, 2025 | 3.60 | 3.63 | 3.58 | 3.61 | 3.61 | 0.84% | 18,572,101 |
| May 23, 2025 | 3.61 | 3.64 | 3.58 | 3.58 | 3.58 | -1.10% | 22,017,151 |
| May 22, 2025 | 3.63 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | 15,819,052 |