Shiyan Taixiang Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	17.03	17.60	17.03	17.21	17.21	-0.06%	567,100
Oct 26, 2026	17.26	17.55	16.93	17.22	17.22	-1.20%	1,177,300
Oct 23, 2026	17.03	17.50	15.94	17.43	17.43	2.35%	2,235,100
Oct 22, 2026	17.47	17.88	17.03	17.03	17.03	-2.46%	1,317,072
Oct 21, 2026	18.06	18.12	17.28	17.46	17.46	-1.36%	1,322,816
Oct 20, 2026	17.53	18.09	17.25	17.70	17.70	0.57%	1,270,150
Oct 19, 2026	17.88	18.08	16.92	17.60	17.60	-2.60%	2,347,272
Oct 16, 2026	17.70	18.66	17.70	18.07	18.07	3.02%	2,052,184
Oct 15, 2026	18.00	18.14	17.42	17.54	17.54	-3.68%	1,732,850
Oct 14, 2026	19.31	19.31	18.16	18.21	18.21	-4.86%	1,368,100
Oct 13, 2026	18.86	19.35	18.11	19.14	19.14	0.21%	1,442,510
Oct 12, 2026	19.44	19.51	18.82	19.10	19.10	-1.09%	1,299,200
Oct 9, 2026	19.59	19.59	18.11	19.31	19.31	-1.33%	1,580,958
Oct 8, 2026	19.88	19.97	19.35	19.57	19.57	-0.56%	1,803,182
Sep 30, 2026	19.99	20.10	19.56	19.68	19.68	-2.67%	1,806,900
Sep 29, 2026	19.65	20.38	19.42	20.22	20.22	3.06%	1,419,714
Sep 28, 2026	19.90	20.00	19.40	19.62	19.62	-0.96%	1,047,274
Sep 24, 2026	19.75	20.10	19.51	19.81	19.81	-	1,035,100
Sep 23, 2026	19.73	19.88	19.28	19.81	19.81	1.43%	1,008,300
Sep 22, 2026	19.22	19.80	19.01	19.53	19.53	1.77%	958,100
Sep 21, 2026	18.78	19.28	18.61	19.19	19.19	2.35%	1,182,700
Sep 18, 2026	18.54	19.05	18.53	18.75	18.75	1.35%	1,389,050
Sep 17, 2026	18.42	18.59	17.92	18.50	18.50	0.22%	1,451,300
Sep 16, 2026	17.90	18.58	17.82	18.46	18.46	2.33%	1,350,984
Sep 15, 2026	18.72	18.97	18.02	18.04	18.04	-4.09%	1,923,100
Sep 14, 2026	18.52	19.23	18.14	18.81	18.81	1.84%	1,705,800
Sep 11, 2026	19.00	19.06	18.11	18.47	18.47	-3.95%	1,977,000
Sep 10, 2026	19.66	19.93	19.21	19.23	19.23	-2.19%	817,450
Sep 9, 2026	19.88	20.00	19.65	19.66	19.66	-1.11%	791,331
Sep 8, 2026	19.94	20.19	19.60	19.88	19.88	0.05%	1,090,631
Sep 7, 2026	19.64	20.10	19.60	19.87	19.87	0.97%	1,264,100
Sep 4, 2026	19.81	20.17	19.45	19.68	19.68	-0.35%	1,256,200
Sep 3, 2026	20.20	20.59	19.57	19.75	19.75	-1.69%	1,570,126
Sep 2, 2026	20.23	20.34	19.67	20.09	20.09	-1.62%	1,436,850
Sep 1, 2026	20.20	21.01	20.14	20.42	20.42	1.04%	1,279,553
Aug 31, 2026	19.80	20.36	19.47	20.21	20.21	1.56%	1,571,150
Aug 28, 2026	19.75	20.05	19.61	19.90	19.90	1.07%	1,038,850
Aug 27, 2026	19.47	20.02	19.47	19.69	19.69	-0.66%	1,768,200
Aug 26, 2026	20.47	20.55	19.67	19.82	19.82	-3.60%	2,104,500
Aug 25, 2026	19.84	20.65	19.51	20.56	20.56	3.63%	1,363,393
Aug 24, 2026	19.94	20.41	19.53	19.84	19.84	-0.50%	1,257,850
Aug 21, 2026	19.86	20.12	19.48	19.94	19.94	-0.65%	1,133,600
Aug 20, 2026	19.70	20.28	19.70	20.07	20.07	2.76%	1,034,950
Aug 19, 2026	20.02	20.23	19.46	19.53	19.53	-3.17%	1,130,711
Aug 18, 2026	20.22	20.58	19.91	20.17	20.17	-1.03%	974,404
Aug 17, 2026	19.81	20.51	19.41	20.38	20.38	3.14%	1,272,750
Aug 14, 2026	19.70	19.97	19.54	19.76	19.76	0.82%	991,100
Aug 13, 2026	20.34	20.34	19.58	19.60	19.60	-2.83%	1,074,312
Aug 12, 2026	20.00	20.19	19.89	20.17	20.17	0.75%	977,000
Aug 11, 2026	20.05	20.19	19.63	20.02	20.02	-0.20%	1,043,700