Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China · Delayed Price · Currency is CNY 17.11
+1.75 (11.39%)
Aug 25, 2026, 11:05 AM CST
SHE:300313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 13.37 | 15.36 | 12.19 | 15.36 | 15.36 | 20.00% | 46,369,331 |
| Aug 21, 2026 | 13.54 | 13.82 | 12.10 | 12.80 | 12.80 | -9.48% | 43,274,358 |
| Aug 20, 2026 | 13.83 | 15.24 | 13.01 | 14.14 | 14.14 | -2.15% | 53,225,128 |
| Aug 19, 2026 | 14.60 | 15.41 | 13.51 | 14.45 | 14.45 | 12.19% | 61,847,601 |
| Aug 18, 2026 | 11.88 | 12.88 | 11.88 | 12.88 | 12.88 | 20.04% | 15,072,310 |
| Aug 17, 2026 | 9.09 | 10.73 | 9.02 | 10.73 | 10.73 | 20.02% | 24,924,370 |
| Aug 14, 2026 | 8.78 | 9.21 | 8.62 | 8.94 | 8.94 | 1.82% | 13,470,700 |
| Aug 13, 2026 | 8.50 | 9.28 | 8.40 | 8.78 | 8.78 | 3.54% | 13,570,500 |
| Aug 12, 2026 | 8.33 | 8.55 | 8.28 | 8.48 | 8.48 | 1.44% | 3,906,800 |
| Aug 11, 2026 | 8.45 | 8.48 | 8.32 | 8.36 | 8.36 | -1.07% | 3,696,900 |
| Aug 10, 2026 | 8.18 | 8.55 | 8.06 | 8.45 | 8.45 | 3.68% | 5,673,000 |
| Aug 7, 2026 | 8.35 | 8.35 | 8.04 | 8.15 | 8.15 | -2.40% | 4,018,800 |
| Aug 6, 2026 | 8.30 | 8.38 | 8.17 | 8.35 | 8.35 | 0.97% | 5,163,436 |
| Aug 5, 2026 | 8.18 | 8.30 | 8.10 | 8.27 | 8.27 | 1.72% | 4,392,900 |
| Aug 4, 2026 | 8.02 | 8.18 | 8.02 | 8.13 | 8.13 | 1.63% | 4,399,500 |
| Aug 3, 2026 | 7.92 | 8.09 | 7.78 | 8.00 | 8.00 | 1.91% | 4,906,304 |
| Jul 31, 2026 | 7.51 | 7.87 | 7.51 | 7.85 | 7.85 | 3.56% | 4,652,600 |
| Jul 30, 2026 | 7.78 | 8.01 | 7.53 | 7.58 | 7.58 | -3.07% | 5,903,476 |
| Jul 29, 2026 | 7.71 | 8.10 | 7.64 | 7.82 | 7.82 | 0.13% | 5,717,100 |
| Jul 28, 2026 | 7.60 | 8.17 | 7.58 | 7.81 | 7.81 | 2.23% | 5,684,500 |
| Jul 27, 2026 | 7.48 | 7.68 | 7.32 | 7.64 | 7.64 | 2.14% | 2,665,400 |
| Jul 24, 2026 | 7.54 | 7.68 | 7.43 | 7.48 | 7.48 | -2.60% | 2,394,700 |
| Jul 23, 2026 | 7.40 | 7.70 | 7.30 | 7.68 | 7.68 | 3.78% | 5,145,201 |
| Jul 22, 2026 | 7.45 | 7.73 | 7.31 | 7.40 | 7.40 | -0.54% | 4,087,500 |
| Jul 21, 2026 | 7.58 | 7.68 | 7.20 | 7.44 | 7.44 | -1.85% | 5,731,600 |
| Jul 20, 2026 | 7.96 | 8.06 | 7.49 | 7.58 | 7.58 | -3.56% | 4,924,378 |
| Jul 17, 2026 | 8.31 | 8.40 | 7.80 | 7.86 | 7.86 | -5.53% | 5,948,000 |
| Jul 16, 2026 | 8.09 | 8.55 | 7.96 | 8.32 | 8.32 | 2.34% | 6,076,500 |
| Jul 15, 2026 | 8.00 | 8.16 | 7.85 | 8.13 | 8.13 | 1.88% | 5,489,776 |
| Jul 14, 2026 | 8.01 | 8.17 | 7.85 | 7.98 | 7.98 | -0.50% | 4,799,876 |
| Jul 13, 2026 | 8.40 | 8.46 | 7.95 | 8.02 | 8.02 | -4.64% | 5,678,500 |
| Jul 10, 2026 | 8.00 | 8.73 | 7.83 | 8.41 | 8.41 | 5.13% | 9,625,600 |
| Jul 9, 2026 | 8.00 | 8.19 | 7.88 | 8.00 | 8.00 | - | 4,893,700 |
| Jul 8, 2026 | 8.21 | 8.29 | 7.81 | 8.00 | 8.00 | -1.84% | 5,289,400 |
| Jul 7, 2026 | 8.83 | 8.98 | 8.13 | 8.15 | 8.15 | -7.70% | 6,587,600 |
| Jul 6, 2026 | 8.91 | 9.18 | 8.74 | 8.83 | 8.83 | -1.12% | 7,168,400 |
| Jul 3, 2026 | 8.35 | 9.13 | 8.30 | 8.93 | 8.93 | 6.56% | 10,353,500 |
| Jul 2, 2026 | 8.06 | 8.70 | 8.00 | 8.38 | 8.38 | 3.84% | 9,144,876 |
| Jul 1, 2026 | 7.55 | 8.22 | 7.55 | 8.07 | 8.07 | 6.18% | 8,720,440 |
| Jun 30, 2026 | 7.58 | 8.03 | 7.42 | 7.60 | 7.60 | 0.13% | 5,831,999 |
| Jun 29, 2026 | 7.80 | 7.89 | 7.41 | 7.59 | 7.59 | -3.31% | 5,815,500 |
| Jun 26, 2026 | 7.70 | 8.00 | 7.57 | 7.85 | 7.85 | 1.16% | 7,162,704 |
| Jun 25, 2026 | 8.15 | 8.16 | 7.63 | 7.76 | 7.76 | -5.83% | 7,117,090 |
| Jun 24, 2026 | 8.73 | 8.73 | 8.20 | 8.24 | 8.24 | -6.68% | 6,714,401 |
| Jun 23, 2026 | 8.40 | 9.08 | 8.39 | 8.83 | 8.83 | 0.80% | 7,443,186 |
| Jun 22, 2026 | 9.00 | 9.48 | 8.61 | 8.76 | 8.76 | 0.81% | 13,742,500 |
| Jun 17, 2026 | 8.73 | 9.00 | 8.61 | 8.69 | 8.69 | -1.47% | 2,985,200 |
| Jun 16, 2026 | 8.45 | 8.92 | 8.35 | 8.82 | 8.82 | 4.63% | 2,897,900 |
| Jun 15, 2026 | 8.41 | 8.54 | 8.37 | 8.43 | 8.43 | 0.24% | 1,841,000 |
| Jun 12, 2026 | 8.39 | 8.74 | 8.39 | 8.41 | 8.41 | -0.83% | 2,451,200 |