Shiyan Taixiang Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	22.74	22.93	22.09	22.28	22.28	-1.94%	1,833,750
Jun 2, 2026	23.53	23.99	22.30	22.72	22.72	-3.36%	2,212,311
Jun 1, 2026	22.96	23.98	22.67	23.51	23.51	4.16%	2,051,600
May 29, 2026	23.84	24.02	22.41	22.57	22.57	-5.41%	1,492,492
May 28, 2026	23.84	24.19	22.94	23.86	23.86	0.13%	1,457,214
May 27, 2026	24.17	24.44	23.25	23.83	23.83	-1.85%	1,690,700
May 26, 2026	24.57	24.90	24.01	24.28	24.28	-1.90%	2,243,049
May 25, 2026	26.37	26.37	24.28	24.75	24.75	-4.84%	2,308,832
May 22, 2026	25.72	26.28	25.43	26.01	26.01	2.12%	1,454,061
May 21, 2026	26.62	27.28	25.40	25.47	25.47	-4.32%	1,672,433
May 20, 2026	27.32	27.32	25.93	26.62	26.62	-0.60%	1,470,069
May 19, 2026	27.04	27.48	26.60	26.78	26.78	-1.36%	1,541,900
May 18, 2026	27.37	27.78	26.33	27.15	27.15	-0.22%	2,346,066
May 15, 2026	26.76	27.65	26.63	27.21	27.21	1.72%	2,497,600
May 14, 2026	27.66	27.78	26.64	26.75	26.75	-2.87%	1,639,713
May 13, 2026	27.44	27.77	26.70	27.54	27.54	1.03%	1,669,829
May 12, 2026	28.25	28.25	27.00	27.26	27.26	-3.02%	2,134,617
May 11, 2026	28.11	28.38	27.61	28.11	28.11	-	1,425,417
May 8, 2026	27.98	28.22	27.51	28.11	28.11	1.41%	1,076,077
May 7, 2026	27.72	28.33	27.68	27.72	27.72	0.11%	1,637,779
May 6, 2026	27.81	28.45	27.52	27.69	27.69	-0.14%	1,860,829
Apr 30, 2026	27.44	28.47	27.27	27.73	27.73	0.98%	1,191,232
Apr 29, 2026	26.80	27.80	26.53	27.46	27.46	2.16%	1,681,371
Apr 28, 2026	27.16	27.23	26.58	26.88	26.88	-1.03%	1,591,847
Apr 27, 2026	26.28	27.34	25.97	27.16	27.16	3.98%	2,571,250
Apr 24, 2026	25.69	26.40	25.21	26.12	26.12	1.48%	1,693,500
Apr 23, 2026	27.13	27.14	25.36	25.74	25.74	-5.78%	2,765,996
Apr 22, 2026	27.45	27.47	26.99	27.32	27.32	-0.98%	1,679,646
Apr 21, 2026	26.64	27.95	26.64	27.59	27.59	2.19%	2,445,881
Apr 20, 2026	26.20	27.18	26.16	27.00	27.00	3.65%	2,440,133
Apr 17, 2026	26.66	26.81	25.66	26.05	26.05	-1.96%	1,436,600
Apr 16, 2026	26.02	26.60	25.43	26.57	26.57	2.71%	1,519,563
Apr 15, 2026	26.00	26.44	25.69	25.87	25.87	-0.42%	1,233,000
Apr 14, 2026	26.06	26.09	25.54	25.98	25.98	1.48%	1,841,711
Apr 13, 2026	26.12	26.40	25.10	25.60	25.60	-2.40%	2,244,399
Apr 10, 2026	27.34	27.34	25.95	26.23	26.23	-3.50%	3,223,530
Apr 9, 2026	27.71	28.09	27.18	27.18	27.18	-2.51%	1,243,000
Apr 8, 2026	26.73	28.22	26.73	27.88	27.88	6.98%	2,274,807
Apr 7, 2026	25.58	26.45	25.30	26.06	26.06	2.48%	1,636,052
Apr 3, 2026	26.65	26.65	25.34	25.43	25.43	-3.12%	1,185,800
Apr 2, 2026	28.00	28.00	26.05	26.25	26.25	-4.13%	1,333,553
Apr 1, 2026	27.32	27.69	26.82	27.38	27.38	2.62%	1,175,480
Mar 31, 2026	27.68	27.96	26.68	26.68	26.68	-3.23%	1,160,720
Mar 30, 2026	27.41	27.57	26.93	27.57	27.57	1.10%	947,915
Mar 27, 2026	26.65	27.45	26.30	27.27	27.27	1.83%	823,700
Mar 26, 2026	27.09	27.48	26.05	26.78	26.78	-0.67%	1,029,800
Mar 25, 2026	26.51	27.53	26.30	26.96	26.96	2.47%	1,476,611
Mar 24, 2026	25.51	26.32	25.08	26.31	26.31	5.71%	1,664,003
Mar 23, 2026	26.62	26.62	24.32	24.89	24.89	-7.13%	1,538,518
Mar 20, 2026	27.83	28.45	26.68	26.80	26.80	-3.28%	1,139,450