Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China · Delayed Price · Currency is CNY 3.250
-0.070 (-2.11%)
Oct 27, 2026, 3:04 PM CST
SHE:000825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 3.32 | 3.35 | 3.25 | 3.25 | 3.25 | -2.11% | 28,599,883 |
| Oct 26, 2026 | 3.31 | 3.34 | 3.29 | 3.32 | 3.32 | - | 22,720,679 |
| Oct 23, 2026 | 3.29 | 3.33 | 3.23 | 3.32 | 3.32 | 0.30% | 31,861,374 |
| Oct 22, 2026 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | -0.60% | 23,886,810 |
| Oct 21, 2026 | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | -0.30% | 22,082,062 |
| Oct 20, 2026 | 3.39 | 3.39 | 3.32 | 3.34 | 3.34 | -1.47% | 24,628,500 |
| Oct 19, 2026 | 3.37 | 3.42 | 3.36 | 3.39 | 3.39 | 0.30% | 18,502,542 |
| Oct 16, 2026 | 3.36 | 3.42 | 3.33 | 3.38 | 3.38 | 1.20% | 33,346,320 |
| Oct 15, 2026 | 3.38 | 3.39 | 3.31 | 3.34 | 3.34 | -1.76% | 34,974,470 |
| Oct 14, 2026 | 3.39 | 3.44 | 3.37 | 3.40 | 3.40 | 0.29% | 26,466,623 |
| Oct 13, 2026 | 3.39 | 3.42 | 3.34 | 3.39 | 3.39 | -0.29% | 25,427,600 |
| Oct 12, 2026 | 3.40 | 3.42 | 3.37 | 3.40 | 3.40 | - | 26,487,203 |
| Oct 9, 2026 | 3.41 | 3.44 | 3.38 | 3.40 | 3.40 | -0.29% | 26,150,100 |
| Oct 8, 2026 | 3.39 | 3.47 | 3.38 | 3.41 | 3.41 | 0.59% | 32,116,850 |
| Sep 30, 2026 | 3.36 | 3.41 | 3.34 | 3.39 | 3.39 | 1.19% | 25,719,070 |
| Sep 29, 2026 | 3.31 | 3.37 | 3.29 | 3.35 | 3.35 | 1.52% | 29,531,940 |
| Sep 28, 2026 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -1.20% | 32,674,734 |
| Sep 24, 2026 | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | -1.18% | 28,501,430 |
| Sep 23, 2026 | 3.40 | 3.46 | 3.37 | 3.38 | 3.38 | -0.88% | 39,189,081 |
| Sep 22, 2026 | 3.45 | 3.47 | 3.41 | 3.41 | 3.41 | -0.87% | 26,558,185 |
| Sep 21, 2026 | 3.40 | 3.45 | 3.38 | 3.44 | 3.44 | 1.47% | 30,802,644 |
| Sep 18, 2026 | 3.41 | 3.46 | 3.39 | 3.39 | 3.39 | -0.59% | 34,436,485 |
| Sep 17, 2026 | 3.43 | 3.46 | 3.38 | 3.41 | 3.41 | -1.16% | 29,589,650 |
| Sep 16, 2026 | 3.43 | 3.48 | 3.38 | 3.45 | 3.45 | - | 30,664,270 |
| Sep 15, 2026 | 3.46 | 3.48 | 3.43 | 3.45 | 3.45 | -0.58% | 22,629,240 |
| Sep 14, 2026 | 3.48 | 3.51 | 3.45 | 3.47 | 3.47 | -0.57% | 25,082,600 |
| Sep 11, 2026 | 3.56 | 3.57 | 3.43 | 3.49 | 3.49 | -2.51% | 34,464,501 |
| Sep 10, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | -0.28% | 26,440,860 |
| Sep 9, 2026 | 3.56 | 3.61 | 3.53 | 3.59 | 3.59 | 0.28% | 28,626,512 |
| Sep 8, 2026 | 3.47 | 3.59 | 3.46 | 3.58 | 3.58 | 3.17% | 37,936,191 |
| Sep 7, 2026 | 3.51 | 3.54 | 3.46 | 3.47 | 3.47 | -1.42% | 30,672,951 |
| Sep 4, 2026 | 3.52 | 3.57 | 3.50 | 3.52 | 3.52 | 0.57% | 29,391,965 |
| Sep 3, 2026 | 3.51 | 3.55 | 3.50 | 3.50 | 3.50 | -0.57% | 23,404,347 |
| Sep 2, 2026 | 3.54 | 3.57 | 3.49 | 3.52 | 3.52 | -1.40% | 31,072,250 |
| Sep 1, 2026 | 3.53 | 3.59 | 3.52 | 3.57 | 3.57 | 1.13% | 26,613,287 |
| Aug 31, 2026 | 3.59 | 3.60 | 3.51 | 3.53 | 3.53 | -1.94% | 31,405,767 |
| Aug 28, 2026 | 3.57 | 3.63 | 3.53 | 3.60 | 3.60 | 0.56% | 38,768,399 |
| Aug 27, 2026 | 3.63 | 3.66 | 3.54 | 3.58 | 3.58 | -1.38% | 48,657,300 |
| Aug 26, 2026 | 3.52 | 3.65 | 3.50 | 3.63 | 3.63 | 3.42% | 69,953,187 |
| Aug 25, 2026 | 3.45 | 3.52 | 3.44 | 3.51 | 3.51 | 1.45% | 31,934,600 |
| Aug 24, 2026 | 3.41 | 3.46 | 3.40 | 3.46 | 3.46 | 1.47% | 29,859,240 |
| Aug 21, 2026 | 3.40 | 3.42 | 3.36 | 3.41 | 3.41 | - | 23,269,344 |
| Aug 20, 2026 | 3.36 | 3.42 | 3.35 | 3.41 | 3.41 | 1.79% | 31,863,330 |
| Aug 19, 2026 | 3.38 | 3.40 | 3.33 | 3.35 | 3.35 | -0.89% | 32,141,639 |
| Aug 18, 2026 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -2.31% | 56,196,310 |
| Aug 17, 2026 | 3.42 | 3.46 | 3.37 | 3.46 | 3.46 | 1.47% | 22,197,555 |
| Aug 14, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 19,481,600 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 24,355,051 |
| Aug 12, 2026 | 3.48 | 3.52 | 3.45 | 3.50 | 3.50 | 0.86% | 30,030,719 |
| Aug 11, 2026 | 3.54 | 3.55 | 3.47 | 3.47 | 3.47 | -2.53% | 39,493,992 |