Shiyan Taixiang Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	19.37	20.19	19.17	20.06	20.06	3.56%	1,363,700
Aug 7, 2026	19.19	19.47	18.91	19.37	19.37	0.94%	1,312,250
Aug 6, 2026	18.75	19.38	18.75	19.19	19.19	1.00%	1,166,500
Aug 5, 2026	19.00	19.33	18.85	19.00	19.00	-0.05%	1,275,690
Aug 4, 2026	19.23	19.52	18.81	19.01	19.01	-1.14%	2,381,810
Aug 3, 2026	18.16	19.36	18.07	19.23	19.23	7.07%	1,871,000
Jul 31, 2026	17.65	18.38	17.56	17.96	17.96	2.28%	1,108,100
Jul 30, 2026	17.99	18.43	17.50	17.56	17.56	-1.51%	1,439,700
Jul 29, 2026	17.35	17.98	17.35	17.83	17.83	3.00%	1,649,450
Jul 28, 2026	17.25	17.84	17.02	17.31	17.31	-0.35%	1,304,500
Jul 27, 2026	16.73	17.58	16.73	17.37	17.37	3.27%	1,098,100
Jul 24, 2026	17.02	17.13	16.30	16.82	16.82	-1.23%	1,231,050
Jul 23, 2026	16.18	17.33	16.18	17.03	17.03	2.84%	1,321,450
Jul 22, 2026	16.92	17.30	16.45	16.56	16.56	-2.93%	1,291,950