Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China · Delayed Price · Currency is CNY 3.450
0.00 (0.00%)
Sep 16, 2026, 3:04 PM CST
SHE:000825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 3.54 | 3.57 | 3.51 | 3.56 | 3.56 | 0.56% | 35,213,616 |
| Aug 7, 2026 | 3.57 | 3.57 | 3.50 | 3.54 | 3.54 | -0.84% | 23,949,400 |
| Aug 6, 2026 | 3.64 | 3.67 | 3.53 | 3.57 | 3.57 | -1.65% | 31,236,776 |
| Aug 5, 2026 | 3.65 | 3.68 | 3.62 | 3.63 | 3.63 | -0.27% | 23,492,122 |
| Aug 4, 2026 | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -1.09% | 29,241,661 |
| Aug 3, 2026 | 3.63 | 3.70 | 3.62 | 3.68 | 3.68 | 1.38% | 31,962,607 |
| Jul 31, 2026 | 3.62 | 3.67 | 3.58 | 3.63 | 3.63 | - | 35,478,534 |
| Jul 30, 2026 | 3.60 | 3.69 | 3.60 | 3.63 | 3.63 | 0.55% | 35,584,350 |
| Jul 29, 2026 | 3.51 | 3.64 | 3.49 | 3.61 | 3.61 | 2.85% | 46,137,515 |
| Jul 28, 2026 | 3.51 | 3.53 | 3.46 | 3.51 | 3.51 | -0.28% | 22,577,948 |
| Jul 27, 2026 | 3.50 | 3.53 | 3.48 | 3.52 | 3.52 | 0.86% | 27,040,742 |
| Jul 24, 2026 | 3.61 | 3.65 | 3.49 | 3.49 | 3.49 | -3.32% | 32,637,411 |
| Jul 23, 2026 | 3.55 | 3.63 | 3.50 | 3.61 | 3.61 | 1.40% | 38,135,917 |
| Jul 22, 2026 | 3.52 | 3.56 | 3.46 | 3.56 | 3.56 | 1.14% | 35,949,813 |
| Jul 21, 2026 | 3.51 | 3.60 | 3.50 | 3.52 | 3.52 | - | 42,184,432 |
| Jul 20, 2026 | 3.46 | 3.53 | 3.43 | 3.52 | 3.52 | 1.73% | 45,314,748 |
| Jul 17, 2026 | 3.51 | 3.57 | 3.45 | 3.46 | 3.46 | -1.14% | 38,415,874 |
| Jul 16, 2026 | 3.51 | 3.53 | 3.45 | 3.50 | 3.50 | -0.28% | 28,700,832 |
| Jul 15, 2026 | 3.43 | 3.54 | 3.41 | 3.51 | 3.51 | 2.03% | 34,756,179 |
| Jul 14, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 28,947,346 |
| Jul 13, 2026 | 3.42 | 3.48 | 3.35 | 3.40 | 3.40 | -0.29% | 32,214,518 |
| Jul 10, 2026 | 3.33 | 3.49 | 3.29 | 3.41 | 3.41 | 2.40% | 43,643,956 |
| Jul 9, 2026 | 3.36 | 3.38 | 3.28 | 3.33 | 3.33 | -0.60% | 26,580,606 |