Shiyan Taixiang Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	21.17	21.49	20.68	21.32	-	2.11%	886,950
Jun 22, 2026	20.98	21.11	19.94	20.88	20.88	-0.44%	1,816,638
Jun 18, 2026	21.17	21.40	20.69	21.12	20.97	0.24%	1,189,500
Jun 17, 2026	21.50	21.76	20.91	21.07	20.92	-2.00%	1,283,662
Jun 16, 2026	21.62	21.92	20.96	21.50	21.35	-0.05%	1,268,851
Jun 15, 2026	21.87	22.40	21.31	21.51	21.36	-1.06%	1,552,051
Jun 12, 2026	21.45	21.98	21.09	21.74	21.59	3.52%	1,771,224
Jun 11, 2026	21.09	21.48	20.65	21.00	20.85	-1.82%	1,341,400
Jun 10, 2026	21.74	21.99	20.91	21.39	21.24	-1.61%	1,494,100
Jun 9, 2026	21.87	22.19	21.42	21.74	21.59	1.40%	1,963,000
Jun 8, 2026	22.46	22.48	20.57	21.44	21.29	-5.17%	1,722,253
Jun 5, 2026	22.03	22.89	21.54	22.61	22.45	2.68%	1,853,521
Jun 4, 2026	22.27	22.69	21.86	22.02	21.87	-1.17%	1,536,350
Jun 3, 2026	22.74	22.93	22.09	22.28	22.12	-1.94%	1,833,750
Jun 2, 2026	23.53	23.99	22.30	22.72	22.56	-3.36%	2,212,311
Jun 1, 2026	22.96	23.98	22.67	23.51	23.35	4.16%	2,051,600
May 29, 2026	23.84	24.02	22.41	22.57	22.41	-5.41%	1,492,492
May 28, 2026	23.84	24.19	22.94	23.86	23.69	0.13%	1,457,214
May 27, 2026	24.17	24.44	23.25	23.83	23.66	-1.85%	1,690,700
May 26, 2026	24.57	24.90	24.01	24.28	24.11	-1.90%	2,243,049
May 25, 2026	26.37	26.37	24.28	24.75	24.58	-4.84%	2,308,832
May 22, 2026	25.72	26.28	25.43	26.01	25.83	2.12%	1,454,061
May 21, 2026	26.62	27.28	25.40	25.47	25.29	-4.32%	1,672,433
May 20, 2026	27.32	27.32	25.93	26.62	26.43	-0.60%	1,470,069
May 19, 2026	27.04	27.48	26.60	26.78	26.59	-1.36%	1,541,900
May 18, 2026	27.37	27.78	26.33	27.15	26.96	-0.22%	2,346,066
May 15, 2026	26.76	27.65	26.63	27.21	27.02	1.72%	2,497,600
May 14, 2026	27.66	27.78	26.64	26.75	26.56	-2.87%	1,639,713
May 13, 2026	27.44	27.77	26.70	27.54	27.35	1.03%	1,669,829
May 12, 2026	28.25	28.25	27.00	27.26	27.07	-3.02%	2,134,617
May 11, 2026	28.11	28.38	27.61	28.11	27.91	-	1,425,417
May 8, 2026	27.98	28.22	27.51	28.11	27.91	1.41%	1,076,077
May 7, 2026	27.72	28.33	27.68	27.72	27.53	0.11%	1,637,779
May 6, 2026	27.81	28.45	27.52	27.69	27.50	-0.14%	1,860,829
Apr 30, 2026	27.44	28.47	27.27	27.73	27.54	0.98%	1,191,232
Apr 29, 2026	26.80	27.80	26.53	27.46	27.27	2.16%	1,681,371
Apr 28, 2026	27.16	27.23	26.58	26.88	26.69	-1.03%	1,591,847
Apr 27, 2026	26.28	27.34	25.97	27.16	26.97	3.98%	2,571,250
Apr 24, 2026	25.69	26.40	25.21	26.12	25.94	1.48%	1,693,500
Apr 23, 2026	27.13	27.14	25.36	25.74	25.56	-5.78%	2,765,996
Apr 22, 2026	27.45	27.47	26.99	27.32	27.13	-0.98%	1,679,646
Apr 21, 2026	26.64	27.95	26.64	27.59	27.40	2.19%	2,445,881
Apr 20, 2026	26.20	27.18	26.16	27.00	26.81	3.65%	2,440,133
Apr 17, 2026	26.66	26.81	25.66	26.05	25.87	-1.96%	1,436,600
Apr 16, 2026	26.02	26.60	25.43	26.57	26.38	2.71%	1,519,563
Apr 15, 2026	26.00	26.44	25.69	25.87	25.69	-0.42%	1,233,000
Apr 14, 2026	26.06	26.09	25.54	25.98	25.80	1.48%	1,841,711
Apr 13, 2026	26.12	26.40	25.10	25.60	25.42	-2.40%	2,244,399
Apr 10, 2026	27.34	27.34	25.95	26.23	26.05	-3.50%	3,223,530
Apr 9, 2026	27.71	28.09	27.18	27.18	26.99	-2.51%	1,243,000