Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China · Delayed Price · Currency is CNY 3.630
+0.120 (3.42%)
Aug 26, 2026, 3:04 PM CST
SHE:000825 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 23,269,340 |
| 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% | 32,141,630 |
| Aug 18, 2026 | 3.45 | 3.47 | 3.33 | 3.38 | 3.38 | -2.31% | 56,199,310 |
| Aug 17, 2026 | 3.42 | 3.46 | 3.37 | 3.46 | 3.46 | 1.47% | 22,197,655 |
| Aug 14, 2026 | 3.44 | 3.45 | 3.41 | 3.41 | 3.41 | -1.16% | 19,490,500 |
| Aug 13, 2026 | 3.50 | 3.50 | 3.45 | 3.45 | 3.45 | -1.43% | 24,365,151 |
| Aug 12, 2026 | 3.48 | 3.52 | 3.45 | 3.50 | 3.50 | 0.86% | 30,039,919 |
| Aug 11, 2026 | 3.54 | 3.55 | 3.47 | 3.47 | 3.47 | -2.53% | 39,512,592 |
| 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% | 23,949,500 |
| 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% | 23,492,120 |
| Aug 4, 2026 | 3.69 | 3.72 | 3.63 | 3.64 | 3.64 | -1.09% | 29,241,660 |
| Aug 3, 2026 | 3.63 | 3.70 | 3.62 | 3.68 | 3.68 | 1.38% | 31,962,600 |
| Jul 31, 2026 | 3.62 | 3.67 | 3.58 | 3.63 | 3.63 | - | 35,481,534 |
| 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% | 46,139,215 |
| 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% | 27,040,740 |
| Jul 24, 2026 | 3.61 | 3.65 | 3.49 | 3.49 | 3.49 | -3.32% | 32,642,411 |
| 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% | 45,314,740 |
| 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% | 34,756,170 |
| Jul 14, 2026 | 3.40 | 3.46 | 3.36 | 3.44 | 3.44 | 1.18% | 28,948,346 |
| 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% | 26,580,806 |
| Jul 8, 2026 | 3.38 | 3.42 | 3.34 | 3.35 | 3.35 | -1.18% | 21,277,930 |
| Jul 7, 2026 | 3.47 | 3.48 | 3.36 | 3.39 | 3.39 | -2.31% | 26,769,400 |
| Jul 6, 2026 | 3.45 | 3.51 | 3.44 | 3.47 | 3.47 | 0.29% | 27,458,020 |
| Jul 3, 2026 | 3.47 | 3.51 | 3.43 | 3.46 | 3.46 | -0.29% | 27,995,200 |
| Jul 2, 2026 | 3.47 | 3.53 | 3.44 | 3.47 | 3.47 | -0.57% | 33,643,720 |
| Jul 1, 2026 | 3.40 | 3.62 | 3.36 | 3.49 | 3.49 | 2.35% | 40,868,130 |
| Jun 30, 2026 | 3.45 | 3.48 | 3.38 | 3.41 | 3.41 | -1.16% | 30,498,240 |
| Jun 29, 2026 | 3.42 | 3.49 | 3.36 | 3.45 | 3.45 | 0.58% | 30,266,164 |
| Jun 26, 2026 | 3.57 | 3.60 | 3.42 | 3.43 | 3.43 | -4.72% | 37,330,730 |
| Jun 25, 2026 | 3.58 | 3.63 | 3.51 | 3.60 | 3.60 | - | 31,565,150 |
| Jun 24, 2026 | 3.64 | 3.67 | 3.55 | 3.60 | 3.60 | -1.10% | 34,572,100 |
| Jun 23, 2026 | 3.73 | 3.79 | 3.63 | 3.64 | 3.64 | -3.19% | 38,649,677 |
| 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 |