Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China · Delayed Price · Currency is CNY 3.940
+0.070 (1.81%)
Sep 29, 2025, 2:46 PM CST
SHE:000825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | - | 34,331,077 |
| Aug 20, 2025 | 4.13 | 4.18 | 4.12 | 4.18 | 4.18 | 0.72% | 33,316,364 |
| Aug 19, 2025 | 4.18 | 4.19 | 4.13 | 4.15 | 4.15 | - | 38,234,212 |
| Aug 18, 2025 | 4.17 | 4.22 | 4.14 | 4.15 | 4.15 | -0.48% | 40,651,663 |
| Aug 15, 2025 | 4.13 | 4.20 | 4.11 | 4.17 | 4.17 | 0.72% | 34,734,200 |
| Aug 14, 2025 | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | -2.36% | 47,327,450 |
| Aug 13, 2025 | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | -0.24% | 27,451,007 |
| Aug 12, 2025 | 4.27 | 4.28 | 4.23 | 4.25 | 4.25 | -0.47% | 23,473,705 |
| Aug 11, 2025 | 4.27 | 4.30 | 4.24 | 4.27 | 4.27 | -0.23% | 27,827,917 |
| Aug 8, 2025 | 4.21 | 4.30 | 4.20 | 4.28 | 4.28 | 1.42% | 34,840,982 |
| Aug 7, 2025 | 4.27 | 4.27 | 4.16 | 4.22 | 4.22 | -0.94% | 33,989,600 |
| Aug 6, 2025 | 4.21 | 4.28 | 4.18 | 4.26 | 4.26 | 0.95% | 33,422,595 |
| Aug 5, 2025 | 4.16 | 4.26 | 4.16 | 4.22 | 4.22 | 1.44% | 35,539,377 |
| Aug 4, 2025 | 4.14 | 4.17 | 4.09 | 4.16 | 4.16 | - | 32,772,300 |
| Aug 1, 2025 | 4.19 | 4.24 | 4.14 | 4.16 | 4.16 | -0.72% | 47,957,516 |
| 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 |