Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China flag China · Delayed Price · Currency is CNY
3.950
+0.030 (0.77%)
Sep 8, 2025, 11:44 AM CST

SHE:000825 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.913.933.863.923.920.26%49,213,676
Sep 4, 20253.923.943.863.913.91-0.26%39,486,175
Sep 3, 20253.994.003.903.923.92-1.75%41,986,665
Sep 2, 20254.054.073.953.993.99-1.24%61,594,684
Sep 1, 20254.144.164.024.044.04-2.42%75,874,296
Aug 29, 20254.124.174.104.144.140.98%51,168,717
Aug 28, 20254.084.113.984.104.100.49%58,780,855
Aug 27, 20254.204.214.084.084.08-2.86%48,779,642
Aug 26, 20254.224.234.154.204.20-0.47%38,431,771
Aug 25, 20254.164.264.124.224.222.18%70,268,235
Aug 22, 20254.184.194.084.134.13-1.20%50,408,976
Aug 21, 20254.184.214.154.184.18-34,331,077
Aug 20, 20254.134.184.124.184.180.72%33,316,364
Aug 19, 20254.184.194.134.154.15-38,234,212
Aug 18, 20254.174.224.144.154.15-0.48%40,651,663
Aug 15, 20254.134.204.114.174.170.72%34,734,200
Aug 14, 20254.244.254.134.144.14-2.36%47,327,450
Aug 13, 20254.254.284.234.244.24-0.24%27,451,007
Aug 12, 20254.274.284.234.254.25-0.47%23,473,705
Aug 11, 20254.274.304.244.274.27-0.23%27,827,917
Aug 8, 20254.214.304.204.284.281.42%34,840,982
Aug 7, 20254.274.274.164.224.22-0.94%33,989,600
Aug 6, 20254.214.284.184.264.260.95%33,422,595
Aug 5, 20254.164.264.164.224.221.44%35,539,377
Aug 4, 20254.144.174.094.164.16-32,772,300
Aug 1, 20254.194.244.144.164.16-0.72%47,957,516
Jul 31, 20254.384.394.184.194.19-4.34%66,833,820
Jul 30, 20254.364.504.364.384.380.46%74,964,849
Jul 29, 20254.234.364.174.364.362.59%64,269,076
Jul 28, 20254.324.324.204.254.25-1.62%62,773,883
Jul 25, 20254.404.424.324.324.32-1.59%45,942,281
Jul 24, 20254.294.404.264.394.391.39%64,483,429
Jul 23, 20254.434.524.324.334.33-1.59%111,697,035
Jul 22, 20254.294.404.244.404.403.04%84,635,120
Jul 21, 20254.204.334.194.274.272.40%80,700,804
Jul 18, 20254.124.184.114.174.171.21%49,048,626
Jul 17, 20253.994.143.974.124.123.26%63,089,482
Jul 16, 20254.084.103.983.993.99-2.68%63,780,347
Jul 15, 20254.134.184.074.104.100.49%71,949,800
Jul 14, 20254.084.154.064.084.08-0.49%44,571,380
Jul 11, 20254.074.154.054.104.100.74%61,643,737
Jul 10, 20254.044.104.014.074.071.50%48,974,918
Jul 9, 20254.064.134.004.014.01-1.72%70,020,203
Jul 8, 20253.894.153.874.084.085.15%113,867,701
Jul 7, 20253.863.893.813.883.880.78%43,091,580
Jul 4, 20253.833.923.823.853.850.26%71,589,620
Jul 3, 20253.833.853.773.843.84-0.26%63,521,492
Jul 2, 20253.703.893.683.853.854.05%104,976,273
Jul 1, 20253.633.713.623.703.703.06%68,150,430
Jun 30, 20253.603.623.583.593.59-0.28%25,489,583