Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China · Delayed Price · Currency is CNY 8.41
+0.41 (5.13%)
Jul 10, 2026, 3:04 PM CST
SHE:300313 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |