Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China · Delayed Price · Currency is CNY 7.12
-0.03 (-0.42%)
At close: Feb 13, 2026
SHE:300313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.08 | 7.25 | 7.01 | 7.12 | 7.12 | -0.42% | 2,841,900 |
| Feb 12, 2026 | 7.72 | 7.74 | 7.00 | 7.15 | 7.15 | -7.86% | 7,942,200 |
| Feb 11, 2026 | 7.90 | 7.96 | 7.74 | 7.76 | 7.76 | -2.14% | 4,319,600 |
| Feb 10, 2026 | 8.10 | 8.10 | 7.82 | 7.93 | 7.93 | -2.10% | 4,486,800 |
| Feb 9, 2026 | 8.14 | 8.19 | 8.07 | 8.10 | 8.10 | -0.25% | 2,352,300 |
| Feb 6, 2026 | 8.10 | 8.19 | 8.05 | 8.12 | 8.12 | -0.25% | 2,166,800 |
| Feb 5, 2026 | 8.27 | 8.27 | 8.10 | 8.14 | 8.14 | -1.93% | 2,115,300 |
| Feb 4, 2026 | 8.44 | 8.44 | 8.25 | 8.30 | 8.30 | -0.36% | 2,778,900 |
| Feb 3, 2026 | 8.20 | 8.66 | 8.15 | 8.33 | 8.33 | 1.59% | 4,683,700 |
| Feb 2, 2026 | 8.10 | 8.22 | 7.99 | 8.20 | 8.20 | -0.49% | 3,084,300 |
| Jan 30, 2026 | 8.08 | 8.39 | 8.00 | 8.24 | 8.24 | 1.98% | 4,448,300 |
| Jan 29, 2026 | 8.02 | 8.16 | 7.77 | 8.08 | 8.08 | - | 3,831,504 |
| Jan 28, 2026 | 8.54 | 8.54 | 8.00 | 8.08 | 8.08 | -5.83% | 7,716,325 |
| Jan 27, 2026 | 8.69 | 8.75 | 8.29 | 8.58 | 8.58 | -5.40% | 8,900,200 |
| Jan 26, 2026 | 9.08 | 9.35 | 9.04 | 9.07 | 9.07 | 0.89% | 4,119,000 |
| Jan 23, 2026 | 8.92 | 9.00 | 8.85 | 8.99 | 8.99 | 1.35% | 2,832,702 |
| Jan 22, 2026 | 8.80 | 8.91 | 8.76 | 8.87 | 8.87 | 0.57% | 2,474,800 |
| Jan 21, 2026 | 8.86 | 9.09 | 8.75 | 8.82 | 8.82 | -0.90% | 3,528,500 |
| Jan 20, 2026 | 8.80 | 9.17 | 8.69 | 8.90 | 8.90 | -1.11% | 5,582,701 |
| Jan 19, 2026 | 9.60 | 9.66 | 8.88 | 9.00 | 9.00 | -5.56% | 6,895,404 |
| Jan 16, 2026 | 9.44 | 9.69 | 9.21 | 9.53 | 9.53 | 2.69% | 7,306,000 |
| Jan 15, 2026 | 9.49 | 9.70 | 9.20 | 9.28 | 9.28 | -4.03% | 8,282,002 |
| Jan 14, 2026 | 8.37 | 9.85 | 8.37 | 9.67 | 9.67 | 15.67% | 17,462,840 |
| Jan 13, 2026 | 8.45 | 8.55 | 8.36 | 8.36 | 8.36 | -1.53% | 3,527,100 |
| Jan 12, 2026 | 8.53 | 8.58 | 8.41 | 8.49 | 8.49 | -0.12% | 3,993,800 |
| Jan 9, 2026 | 8.57 | 8.75 | 8.42 | 8.50 | 8.50 | 0.12% | 4,206,000 |
| Jan 8, 2026 | 8.28 | 8.69 | 8.28 | 8.49 | 8.49 | 1.68% | 4,534,700 |
| Jan 7, 2026 | 8.24 | 8.41 | 8.24 | 8.35 | 8.35 | 0.48% | 3,370,500 |
| Jan 6, 2026 | 8.26 | 8.34 | 8.20 | 8.31 | 8.31 | 0.36% | 3,499,400 |
| Jan 5, 2026 | 8.10 | 8.43 | 8.10 | 8.28 | 8.28 | 3.11% | 3,518,500 |
| Dec 31, 2025 | 8.22 | 8.22 | 7.93 | 8.03 | 8.03 | -2.07% | 4,538,400 |
| Dec 30, 2025 | 8.21 | 8.28 | 8.18 | 8.20 | 8.20 | -0.24% | 1,840,000 |
| Dec 29, 2025 | 8.48 | 8.48 | 8.20 | 8.22 | 8.22 | -2.72% | 2,571,900 |
| Dec 26, 2025 | 8.31 | 8.63 | 8.29 | 8.45 | 8.45 | 1.32% | 3,385,500 |
| Dec 25, 2025 | 8.32 | 8.41 | 8.29 | 8.34 | 8.34 | -0.12% | 1,858,200 |
| Dec 24, 2025 | 8.24 | 8.49 | 8.15 | 8.35 | 8.35 | 1.46% | 2,596,134 |
| Dec 23, 2025 | 8.51 | 8.52 | 8.19 | 8.23 | 8.23 | -2.26% | 2,355,600 |
| Dec 22, 2025 | 8.46 | 8.63 | 8.38 | 8.42 | 8.42 | -0.94% | 2,819,300 |
| Dec 19, 2025 | 8.26 | 8.72 | 8.16 | 8.50 | 8.50 | 3.53% | 3,555,800 |
| Dec 18, 2025 | 8.18 | 8.29 | 8.11 | 8.21 | 8.21 | 0.37% | 1,723,300 |
| Dec 17, 2025 | 8.21 | 8.35 | 8.06 | 8.18 | 8.18 | -0.24% | 2,324,700 |
| Dec 16, 2025 | 8.60 | 8.60 | 8.18 | 8.20 | 8.20 | -4.09% | 3,112,900 |
| Dec 15, 2025 | 8.72 | 8.72 | 8.48 | 8.55 | 8.55 | 1.42% | 2,182,100 |
| Dec 12, 2025 | 8.50 | 8.65 | 8.41 | 8.43 | 8.43 | -0.82% | 2,244,100 |
| Dec 11, 2025 | 8.83 | 8.83 | 8.48 | 8.50 | 8.50 | -3.74% | 3,921,100 |
| Dec 10, 2025 | 8.81 | 8.93 | 8.80 | 8.83 | 8.83 | -0.34% | 1,753,300 |
| Dec 9, 2025 | 8.88 | 8.95 | 8.80 | 8.86 | 8.86 | -0.45% | 2,517,700 |
| Dec 8, 2025 | 9.05 | 9.15 | 8.86 | 8.90 | 8.90 | -1.87% | 3,826,800 |
| Dec 5, 2025 | 9.10 | 9.21 | 8.48 | 9.07 | 9.07 | 0.11% | 5,972,900 |
| Dec 4, 2025 | 9.59 | 9.59 | 9.06 | 9.06 | 9.06 | -5.53% | 6,508,100 |