Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China · Delayed Price · Currency is CNY 3.640
-0.120 (-3.19%)
Jun 23, 2026, 3:04 PM CST
SHE:000825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 3.77 | 3.77 | 3.63 | 3.76 | 3.76 | -0.27% | 48,597,703 |
| Jun 18, 2026 | 3.75 | 3.85 | 3.68 | 3.77 | 3.77 | 0.27% | 29,147,470 |
| Jun 17, 2026 | 3.84 | 3.85 | 3.71 | 3.76 | 3.76 | -2.59% | 31,990,657 |
| Jun 16, 2026 | 3.87 | 3.92 | 3.82 | 3.86 | 3.86 | - | 32,875,031 |
| Jun 15, 2026 | 3.79 | 3.93 | 3.78 | 3.86 | 3.86 | 2.93% | 40,706,400 |
| Jun 12, 2026 | 3.65 | 3.82 | 3.64 | 3.75 | 3.75 | 3.59% | 44,424,537 |
| Jun 11, 2026 | 3.66 | 3.69 | 3.60 | 3.62 | 3.62 | -1.36% | 23,067,931 |
| Jun 10, 2026 | 3.68 | 3.69 | 3.61 | 3.67 | 3.67 | -0.81% | 26,964,090 |
| Jun 9, 2026 | 3.72 | 3.73 | 3.64 | 3.70 | 3.70 | -0.03% | 23,868,250 |
| Jun 8, 2026 | 3.81 | 3.81 | 3.67 | 3.71 | 3.70 | -3.64% | 35,001,004 |
| Jun 5, 2026 | 3.86 | 3.91 | 3.81 | 3.85 | 3.84 | 0.26% | 28,139,650 |
| Jun 4, 2026 | 3.88 | 3.91 | 3.82 | 3.84 | 3.83 | -1.54% | 24,659,350 |
| Jun 3, 2026 | 3.87 | 3.95 | 3.84 | 3.90 | 3.89 | 0.78% | 26,648,860 |
| Jun 2, 2026 | 3.94 | 3.96 | 3.86 | 3.87 | 3.86 | -1.53% | 26,681,850 |
| Jun 1, 2026 | 3.86 | 3.94 | 3.82 | 3.93 | 3.92 | 1.55% | 27,576,530 |
| May 29, 2026 | 3.90 | 3.93 | 3.85 | 3.87 | 3.86 | -0.51% | 27,974,770 |
| May 28, 2026 | 3.89 | 3.93 | 3.84 | 3.89 | 3.88 | - | 24,929,490 |
| May 27, 2026 | 3.99 | 4.04 | 3.87 | 3.89 | 3.88 | -2.75% | 32,063,410 |
| May 26, 2026 | 3.98 | 4.00 | 3.91 | 4.00 | 3.99 | - | 26,477,000 |
| May 25, 2026 | 3.95 | 4.02 | 3.95 | 4.00 | 3.99 | 1.52% | 24,543,450 |
| May 22, 2026 | 3.90 | 3.98 | 3.85 | 3.94 | 3.93 | 1.29% | 28,542,550 |
| May 21, 2026 | 3.99 | 4.03 | 3.89 | 3.89 | 3.88 | -2.26% | 31,931,690 |
| May 20, 2026 | 4.05 | 4.05 | 3.93 | 3.98 | 3.97 | -1.97% | 35,714,020 |
| May 19, 2026 | 4.05 | 4.08 | 4.00 | 4.06 | 4.05 | 0.25% | 25,849,530 |
| May 18, 2026 | 4.09 | 4.10 | 4.02 | 4.05 | 4.04 | -0.98% | 29,281,970 |
| May 15, 2026 | 4.15 | 4.19 | 4.08 | 4.09 | 4.08 | -1.92% | 47,761,200 |
| May 14, 2026 | 4.29 | 4.30 | 4.16 | 4.17 | 4.16 | -3.02% | 47,215,030 |
| May 13, 2026 | 4.31 | 4.33 | 4.25 | 4.30 | 4.29 | - | 39,654,740 |
| May 12, 2026 | 4.39 | 4.41 | 4.30 | 4.30 | 4.29 | -1.60% | 44,569,980 |
| May 11, 2026 | 4.38 | 4.44 | 4.32 | 4.37 | 4.36 | 0.23% | 48,048,570 |
| May 8, 2026 | 4.27 | 4.40 | 4.23 | 4.36 | 4.35 | 2.11% | 54,910,150 |
| May 7, 2026 | 4.33 | 4.37 | 4.25 | 4.27 | 4.26 | -1.39% | 40,788,260 |
| May 6, 2026 | 4.27 | 4.34 | 4.26 | 4.33 | 4.32 | 1.88% | 38,407,690 |
| Apr 30, 2026 | 4.30 | 4.32 | 4.23 | 4.25 | 4.24 | -1.16% | 31,680,290 |
| Apr 29, 2026 | 4.19 | 4.33 | 4.18 | 4.30 | 4.29 | 2.38% | 46,429,120 |
| Apr 28, 2026 | 4.29 | 4.30 | 4.18 | 4.20 | 4.19 | -6.67% | 87,780,190 |
| Apr 27, 2026 | 4.54 | 4.56 | 4.47 | 4.50 | 4.49 | -0.22% | 31,383,790 |
| Apr 24, 2026 | 4.50 | 4.53 | 4.45 | 4.51 | 4.50 | 0.22% | 25,881,200 |
| Apr 23, 2026 | 4.59 | 4.60 | 4.48 | 4.50 | 4.49 | -1.96% | 34,332,600 |
| Apr 22, 2026 | 4.53 | 4.61 | 4.48 | 4.59 | 4.58 | 0.88% | 31,680,790 |
| Apr 21, 2026 | 4.59 | 4.61 | 4.52 | 4.55 | 4.54 | -1.09% | 28,715,150 |
| Apr 20, 2026 | 4.51 | 4.71 | 4.50 | 4.60 | 4.59 | 2.00% | 59,390,700 |
| Apr 17, 2026 | 4.49 | 4.56 | 4.44 | 4.51 | 4.50 | 0.89% | 37,960,800 |
| Apr 16, 2026 | 4.43 | 4.48 | 4.43 | 4.47 | 4.46 | 0.90% | 32,420,100 |
| Apr 15, 2026 | 4.47 | 4.49 | 4.43 | 4.43 | 4.42 | 0.23% | 31,189,290 |
| Apr 14, 2026 | 4.42 | 4.43 | 4.35 | 4.42 | 4.41 | 0.45% | 28,958,520 |
| Apr 13, 2026 | 4.41 | 4.44 | 4.39 | 4.40 | 4.39 | -0.90% | 24,129,950 |
| Apr 10, 2026 | 4.47 | 4.51 | 4.43 | 4.44 | 4.43 | -0.22% | 31,692,780 |
| Apr 9, 2026 | 4.44 | 4.47 | 4.39 | 4.45 | 4.44 | -0.45% | 36,618,330 |
| Apr 8, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.46 | 3.47% | 38,719,900 |