Shiyan Taixiang Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	28.01	28.45	27.66	27.71	27.71	-1.81%	1,721,450
Mar 18, 2026	27.76	28.28	27.63	28.22	28.22	2.21%	1,402,200
Mar 17, 2026	29.35	29.35	27.50	27.61	27.61	-4.86%	1,152,800
Mar 16, 2026	28.52	29.30	28.36	29.02	29.02	1.65%	1,073,600
Mar 13, 2026	28.69	29.29	28.44	28.55	28.55	-0.87%	685,918
Mar 12, 2026	29.50	29.53	28.68	28.80	28.80	-1.97%	857,600
Mar 11, 2026	30.04	30.43	29.20	29.38	29.38	-2.07%	1,027,550
Mar 10, 2026	29.18	30.00	29.18	30.00	30.00	3.88%	989,350
Mar 9, 2026	29.11	29.60	28.40	28.88	28.88	-2.66%	1,405,703
Mar 6, 2026	29.36	29.85	29.36	29.67	29.67	1.16%	878,100
Mar 5, 2026	29.44	30.43	29.13	29.33	29.33	1.63%	1,347,700
Mar 4, 2026	29.39	29.44	28.67	28.86	28.86	-1.94%	1,237,100
Mar 3, 2026	31.58	31.78	29.02	29.43	29.43	-6.66%	1,904,000
Mar 2, 2026	31.26	32.31	30.91	31.53	31.53	0.03%	2,829,429
Feb 27, 2026	32.20	32.25	31.30	31.52	31.52	-2.87%	2,120,950
Feb 26, 2026	33.33	33.33	32.15	32.45	32.45	-2.35%	1,465,536
Feb 25, 2026	33.74	33.88	32.84	33.23	33.23	-1.42%	1,248,176
Feb 24, 2026	33.37	34.22	32.32	33.71	33.71	1.54%	2,112,700
Feb 13, 2026	32.28	33.85	32.28	33.20	33.20	3.43%	2,334,622
Feb 12, 2026	33.74	33.74	32.00	32.10	32.10	-4.44%	2,593,766
Feb 11, 2026	33.52	34.98	33.00	33.59	33.59	0.69%	3,315,748
Feb 10, 2026	31.69	33.73	31.20	33.36	33.36	5.24%	3,401,779
Feb 9, 2026	31.34	32.10	30.52	31.70	31.70	2.32%	1,780,759
Feb 6, 2026	30.62	31.18	29.97	30.98	30.98	1.24%	1,062,907
Feb 5, 2026	30.57	30.91	30.25	30.60	30.60	-0.65%	903,650
Feb 4, 2026	30.34	31.57	30.30	30.80	30.80	1.62%	1,407,841
Feb 3, 2026	29.66	30.61	29.32	30.31	30.31	2.71%	1,422,500