Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China · Delayed Price · Currency is CNY 13.20
+0.76 (6.11%)
Sep 14, 2026, 3:04 PM CST
SHE:300313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 13.18 | 14.15 | 11.86 | 13.20 | - | 6.11% | 31,235,900 |
| Sep 11, 2026 | 13.18 | 13.46 | 12.25 | 12.44 | 12.44 | -7.16% | 27,339,700 |
| Sep 10, 2026 | 14.99 | 15.41 | 13.20 | 13.40 | 13.40 | -10.61% | 31,991,900 |
| Sep 9, 2026 | 14.94 | 16.10 | 14.94 | 14.99 | 14.99 | -5.72% | 32,170,070 |
| Sep 8, 2026 | 15.00 | 16.21 | 14.66 | 15.90 | 15.90 | 0.95% | 39,090,599 |
| Sep 7, 2026 | 14.56 | 15.80 | 14.47 | 15.75 | 15.75 | 9.45% | 37,658,000 |
| Sep 4, 2026 | 13.69 | 14.43 | 13.33 | 14.39 | 14.39 | 6.51% | 31,298,171 |
| Sep 3, 2026 | 14.51 | 14.51 | 13.20 | 13.51 | 13.51 | -7.34% | 30,938,800 |
| Sep 2, 2026 | 14.80 | 14.99 | 13.80 | 14.58 | 14.58 | -3.70% | 33,522,001 |
| Sep 1, 2026 | 13.88 | 15.90 | 13.85 | 15.14 | 15.14 | 4.63% | 44,011,275 |
| Aug 31, 2026 | 15.75 | 16.19 | 13.80 | 14.47 | 14.47 | -5.73% | 42,765,356 |
| Aug 28, 2026 | 16.19 | 16.39 | 15.28 | 15.35 | 15.35 | -7.75% | 37,149,456 |
| Aug 27, 2026 | 15.53 | 16.80 | 15.25 | 16.64 | 16.64 | 7.01% | 42,942,156 |
| Aug 26, 2026 | 15.50 | 16.31 | 14.80 | 15.55 | 15.55 | -6.49% | 43,773,681 |
| Aug 25, 2026 | 15.78 | 17.80 | 15.35 | 16.63 | 16.63 | 8.27% | 60,119,822 |
| 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 |