Shiyan Taixiang Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	30.96	31.90	29.77	31.50	31.50	1.51%	2,166,050
Jan 26, 2026	32.01	32.01	30.50	31.03	31.03	-2.54%	2,193,600
Jan 23, 2026	31.01	32.23	30.80	31.84	31.84	3.08%	2,137,963
Jan 22, 2026	31.56	32.00	30.75	30.89	30.89	-2.43%	1,341,191
Jan 21, 2026	30.61	31.99	30.35	31.66	31.66	2.46%	1,654,350
Jan 20, 2026	32.23	32.28	30.52	30.90	30.90	-4.13%	1,793,600
Jan 19, 2026	31.62	32.38	31.17	32.23	32.23	1.19%	2,260,885
Jan 16, 2026	33.10	33.10	31.00	31.85	31.85	-0.75%	3,416,400
Jan 15, 2026	29.50	34.30	29.25	32.09	32.09	8.60%	5,544,605
Jan 14, 2026	30.07	30.28	28.91	29.55	29.55	-1.40%	2,470,900
Jan 13, 2026	30.59	30.77	29.88	29.97	29.97	-1.77%	2,094,650
Jan 12, 2026	31.10	31.41	30.00	30.51	30.51	-1.36%	2,589,811
Jan 9, 2026	31.67	31.92	30.66	30.93	30.93	-2.43%	2,033,732
Jan 8, 2026	32.86	32.86	31.51	31.70	31.70	-2.88%	2,210,921
Jan 7, 2026	31.64	33.29	31.03	32.64	32.64	3.26%	3,869,600
Jan 6, 2026	30.91	32.90	30.45	31.61	31.61	3.17%	3,753,840
Jan 5, 2026	29.97	30.86	29.50	30.64	30.64	3.20%	1,905,506
Dec 31, 2025	29.83	30.38	29.40	29.69	29.69	-0.70%	1,322,516
Dec 30, 2025	30.35	30.35	29.56	29.90	29.90	-0.96%	1,400,441
Dec 29, 2025	29.85	30.92	29.29	30.19	30.19	1.34%	1,556,990
Dec 26, 2025	30.11	31.46	29.67	29.79	29.79	-0.80%	1,960,090
Dec 25, 2025	29.95	30.33	29.53	30.03	30.03	0.27%	1,341,510
Dec 24, 2025	29.35	30.34	29.05	29.95	29.95	2.89%	1,374,950
Dec 23, 2025	31.00	31.00	28.89	29.11	29.11	-3.55%	1,356,376
Dec 22, 2025	29.92	30.36	29.20	30.18	30.18	2.44%	1,086,500
Dec 19, 2025	29.09	29.89	29.09	29.46	29.46	1.41%	1,100,050
Dec 18, 2025	28.95	29.65	28.78	29.05	29.05	-0.24%	1,198,724
Dec 17, 2025	28.46	29.35	28.29	29.12	29.12	2.21%	1,174,200
Dec 16, 2025	30.50	30.50	28.30	28.49	28.49	-4.52%	1,377,121
Dec 15, 2025	29.35	30.24	28.95	29.84	29.84	1.74%	1,935,921
Dec 12, 2025	30.16	30.61	29.31	29.33	29.33	-3.46%	2,221,750
Dec 11, 2025	29.94	31.59	29.65	30.38	30.38	1.78%	2,465,671
Dec 10, 2025	30.06	30.48	29.55	29.85	29.85	-0.96%	858,226
Dec 9, 2025	29.90	30.44	29.66	30.14	30.14	0.47%	1,607,400
Dec 8, 2025	30.75	30.75	28.82	30.00	30.00	-1.67%	3,608,555
Dec 5, 2025	30.39	30.76	29.65	30.51	30.51	-0.10%	1,446,100
Dec 4, 2025	30.64	30.97	30.21	30.54	30.54	-1.17%	845,963
Dec 3, 2025	31.29	31.67	30.80	30.90	30.90	-1.25%	1,231,826
Dec 2, 2025	32.78	33.00	31.01	31.29	31.29	-4.55%	2,578,035
Dec 1, 2025	31.88	33.99	31.58	32.78	32.78	4.36%	3,088,708
Nov 28, 2025	32.40	32.40	30.51	31.41	31.41	2.58%	2,346,342
Nov 27, 2025	30.28	31.16	29.98	30.62	30.62	1.46%	1,452,992
Nov 26, 2025	30.63	30.86	29.81	30.18	30.18	-1.05%	1,662,902
Nov 25, 2025	33.00	33.00	30.26	30.50	30.50	0.10%	3,831,150
Nov 24, 2025	30.89	32.21	30.00	30.47	30.47	-	2,844,000
Nov 21, 2025	35.48	35.48	30.20	30.47	30.47	-9.83%	3,030,100
Nov 20, 2025	34.03	34.13	33.01	33.79	33.79	0.60%	2,122,485
Nov 19, 2025	35.18	35.45	33.22	33.59	33.59	-4.25%	1,600,800
Nov 18, 2025	34.50	35.54	33.90	35.08	35.08	1.39%	1,673,500
Nov 17, 2025	36.63	36.63	34.51	34.60	34.60	-3.84%	1,781,118