Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China · Delayed Price · Currency is CNY 8.10
-0.24 (-2.88%)
Apr 17, 2026, 11:09 AM CST
SHE:300313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 7.38 | 7.93 | 7.33 | 7.66 | 7.66 | 4.64% | 6,891,000 |
| Mar 12, 2026 | 7.58 | 7.58 | 7.32 | 7.32 | 7.32 | -3.30% | 5,069,210 |
| Mar 11, 2026 | 7.14 | 8.08 | 7.10 | 7.57 | 7.57 | 6.32% | 8,720,010 |
| Mar 10, 2026 | 7.00 | 7.23 | 6.98 | 7.12 | 7.12 | 2.59% | 2,670,800 |
| Mar 9, 2026 | 7.04 | 7.10 | 6.93 | 6.94 | 6.94 | -2.66% | 3,422,000 |
| Mar 6, 2026 | 7.00 | 7.17 | 6.89 | 7.13 | 7.13 | 1.28% | 2,417,400 |
| Mar 5, 2026 | 7.24 | 7.24 | 7.00 | 7.04 | 7.04 | -1.12% | 2,854,800 |
| Mar 4, 2026 | 7.12 | 7.32 | 7.03 | 7.12 | 7.12 | -0.28% | 1,637,500 |
| Mar 3, 2026 | 7.26 | 7.34 | 7.10 | 7.14 | 7.14 | -1.92% | 2,357,602 |
| Mar 2, 2026 | 7.42 | 7.45 | 7.25 | 7.28 | 7.28 | -3.06% | 2,542,100 |
| Feb 27, 2026 | 7.40 | 7.53 | 7.37 | 7.51 | 7.51 | 0.94% | 1,885,400 |
| Feb 26, 2026 | 7.51 | 7.58 | 7.43 | 7.44 | 7.44 | -1.72% | 1,986,400 |
| Feb 25, 2026 | 7.45 | 7.64 | 7.35 | 7.57 | 7.57 | 2.57% | 4,051,400 |
| Feb 24, 2026 | 7.20 | 7.42 | 7.16 | 7.38 | 7.38 | 3.65% | 3,641,600 |
| 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 |