Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China · Delayed Price · Currency is CNY 9.40
+0.14 (1.51%)
May 28, 2026, 3:04 PM CST
SHE:300313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 9.20 | 9.49 | 9.18 | 9.40 | 9.40 | 1.51% | 3,012,700 |
| May 27, 2026 | 9.31 | 9.42 | 8.88 | 9.26 | 9.26 | -1.28% | 3,702,100 |
| May 26, 2026 | 9.80 | 9.80 | 9.21 | 9.38 | 9.38 | -4.38% | 3,921,602 |
| May 25, 2026 | 9.78 | 9.88 | 9.51 | 9.81 | 9.81 | -1.51% | 5,095,002 |
| May 22, 2026 | 9.50 | 10.01 | 9.39 | 9.96 | 9.96 | 5.62% | 6,404,200 |
| May 21, 2026 | 9.38 | 9.73 | 9.32 | 9.43 | 9.43 | 0.75% | 5,720,802 |
| May 20, 2026 | 9.21 | 9.46 | 9.16 | 9.36 | 9.36 | 0.65% | 3,642,300 |
| May 19, 2026 | 9.27 | 9.36 | 9.20 | 9.30 | 9.30 | 0.22% | 2,514,829 |
| May 18, 2026 | 9.15 | 9.58 | 9.10 | 9.28 | 9.28 | -0.32% | 3,529,600 |
| May 15, 2026 | 9.31 | 9.36 | 9.10 | 9.31 | 9.31 | 0.65% | 3,622,600 |
| May 14, 2026 | 9.40 | 9.53 | 9.25 | 9.25 | 9.25 | -0.75% | 3,774,900 |
| May 13, 2026 | 8.97 | 9.36 | 8.95 | 9.32 | 9.32 | 3.67% | 4,751,300 |
| May 12, 2026 | 9.12 | 9.16 | 8.93 | 8.99 | 8.99 | -1.64% | 3,437,400 |
| May 11, 2026 | 9.01 | 9.23 | 8.93 | 9.14 | 9.14 | 1.67% | 4,750,300 |
| May 8, 2026 | 8.93 | 9.19 | 8.90 | 8.99 | 8.99 | 0.78% | 4,501,800 |
| May 7, 2026 | 8.72 | 8.97 | 8.64 | 8.92 | 8.92 | 2.41% | 4,829,649 |
| May 6, 2026 | 8.54 | 8.73 | 8.43 | 8.71 | 8.71 | 2.35% | 4,310,977 |
| Apr 30, 2026 | 8.66 | 8.67 | 8.46 | 8.51 | 8.51 | -1.39% | 3,378,277 |
| Apr 29, 2026 | 8.66 | 8.98 | 8.58 | 8.63 | 8.63 | -2.04% | 5,181,500 |
| Apr 28, 2026 | 8.53 | 8.95 | 8.35 | 8.81 | 8.81 | 1.85% | 5,397,600 |
| Apr 27, 2026 | 9.28 | 9.76 | 8.65 | 8.65 | 8.65 | -1.70% | 9,225,624 |
| Apr 24, 2026 | 8.44 | 9.08 | 8.20 | 8.80 | 8.80 | 5.64% | 7,819,576 |
| Apr 23, 2026 | 8.17 | 8.47 | 8.11 | 8.33 | 8.33 | 2.08% | 2,871,473 |
| Apr 22, 2026 | 8.24 | 8.24 | 8.09 | 8.16 | 8.16 | -0.49% | 1,237,100 |
| Apr 21, 2026 | 8.18 | 8.24 | 8.13 | 8.20 | 8.20 | 0.49% | 1,335,931 |
| Apr 20, 2026 | 8.23 | 8.23 | 8.08 | 8.16 | 8.16 | 0.62% | 1,340,300 |
| Apr 17, 2026 | 8.31 | 8.31 | 8.06 | 8.11 | 8.11 | -2.76% | 3,534,200 |
| Apr 16, 2026 | 8.31 | 8.39 | 8.22 | 8.34 | 8.34 | 1.09% | 2,437,200 |
| Apr 15, 2026 | 8.47 | 8.49 | 8.23 | 8.25 | 8.25 | -2.60% | 3,568,500 |
| Apr 14, 2026 | 8.34 | 8.65 | 8.23 | 8.47 | 8.47 | 1.68% | 3,821,717 |
| Apr 13, 2026 | 8.10 | 8.45 | 8.08 | 8.33 | 8.33 | 2.97% | 4,309,000 |
| Apr 10, 2026 | 8.13 | 8.24 | 8.00 | 8.09 | 8.09 | -0.86% | 3,922,500 |
| Apr 9, 2026 | 8.07 | 8.69 | 7.98 | 8.16 | 8.16 | 1.24% | 6,003,521 |
| Apr 8, 2026 | 7.94 | 8.16 | 7.94 | 8.06 | 8.06 | 1.13% | 3,315,800 |
| Apr 7, 2026 | 8.01 | 8.19 | 7.82 | 7.97 | 7.97 | -1.48% | 3,302,402 |
| Apr 3, 2026 | 7.83 | 8.21 | 7.69 | 8.09 | 8.09 | 3.72% | 5,367,504 |
| Apr 2, 2026 | 7.98 | 8.25 | 7.77 | 7.80 | 7.80 | -2.01% | 5,138,800 |
| Apr 1, 2026 | 8.09 | 8.09 | 7.82 | 7.96 | 7.96 | -1.85% | 4,555,102 |
| Mar 31, 2026 | 8.38 | 8.39 | 7.91 | 8.11 | 8.11 | -4.81% | 8,340,268 |
| Mar 30, 2026 | 7.61 | 8.90 | 7.61 | 8.52 | 8.52 | 13.90% | 12,982,168 |
| Mar 27, 2026 | 7.30 | 7.49 | 7.28 | 7.48 | 7.48 | 2.05% | 1,947,000 |
| Mar 26, 2026 | 7.55 | 7.55 | 7.33 | 7.33 | 7.33 | -2.53% | 1,421,800 |
| Mar 25, 2026 | 7.55 | 7.63 | 7.41 | 7.52 | 7.52 | - | 2,980,900 |
| Mar 24, 2026 | 7.28 | 7.52 | 7.23 | 7.52 | 7.52 | 4.88% | 3,444,900 |
| Mar 23, 2026 | 7.19 | 7.47 | 6.94 | 7.17 | 7.17 | 0.14% | 4,097,000 |
| Mar 20, 2026 | 7.15 | 7.55 | 7.15 | 7.16 | 7.16 | - | 2,951,900 |
| Mar 19, 2026 | 7.28 | 7.34 | 7.16 | 7.16 | 7.16 | -2.45% | 1,832,000 |
| Mar 18, 2026 | 7.39 | 7.45 | 7.25 | 7.34 | 7.34 | -0.68% | 2,162,400 |
| Mar 17, 2026 | 7.56 | 7.62 | 7.36 | 7.39 | 7.39 | -1.99% | 2,421,102 |
| Mar 16, 2026 | 7.58 | 7.74 | 7.49 | 7.54 | 7.54 | -1.57% | 3,606,502 |