Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China · Delayed Price · Currency is CNY 7.85
+0.27 (3.56%)
Jul 31, 2026, 3:04 PM CST
SHE:300313 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 8.19 | 8.56 | 8.00 | 8.48 | 8.48 | 4.18% | 3,418,300 |
| Jun 10, 2026 | 8.32 | 8.33 | 7.94 | 8.14 | 8.14 | -2.28% | 2,724,800 |
| Jun 9, 2026 | 8.43 | 8.43 | 8.23 | 8.33 | 8.33 | 0.36% | 1,508,622 |
| Jun 8, 2026 | 8.47 | 8.73 | 8.21 | 8.30 | 8.30 | -4.27% | 2,513,800 |
| Jun 5, 2026 | 8.66 | 8.96 | 8.62 | 8.67 | 8.67 | 0.46% | 2,280,000 |
| Jun 4, 2026 | 9.20 | 9.20 | 8.58 | 8.63 | 8.63 | -5.68% | 4,411,700 |
| Jun 3, 2026 | 9.55 | 9.55 | 9.11 | 9.15 | 9.15 | -4.19% | 2,827,678 |
| Jun 2, 2026 | 9.60 | 9.77 | 9.50 | 9.55 | 9.55 | -1.14% | 2,365,400 |
| Jun 1, 2026 | 9.42 | 9.71 | 9.40 | 9.66 | 9.66 | 1.05% | 2,387,900 |
| May 29, 2026 | 9.32 | 9.59 | 9.08 | 9.56 | 9.56 | 1.70% | 3,688,300 |
| 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 |