Shiyan Taixiang Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	17.35	17.37	15.80	17.06	17.06	-0.29%	2,029,950
Jul 20, 2026	17.87	18.49	16.66	17.11	17.11	-4.20%	1,714,850
Jul 17, 2026	18.78	19.16	17.63	17.86	17.86	-4.90%	1,652,000
Jul 16, 2026	18.50	19.47	18.46	18.78	18.78	0.48%	1,293,100
Jul 15, 2026	18.98	19.13	18.50	18.69	18.69	-1.01%	1,436,421
Jul 14, 2026	18.22	19.03	17.80	18.88	18.88	5.83%	1,663,550
Jul 13, 2026	18.59	18.70	17.83	17.84	17.84	-3.72%	1,196,900
Jul 10, 2026	18.68	18.98	17.91	18.53	18.53	2.43%	1,366,950
Jul 9, 2026	18.48	18.48	17.71	18.09	18.09	-0.77%	1,008,551
Jul 8, 2026	19.15	19.51	18.09	18.23	18.23	-2.30%	1,398,600
Jul 7, 2026	19.50	19.74	18.51	18.66	18.66	-4.50%	1,460,068
Jul 6, 2026	19.94	20.20	19.53	19.54	19.54	-1.91%	1,293,850
Jul 3, 2026	17.85	20.26	17.85	19.92	19.92	2.84%	1,596,400
Jul 2, 2026	19.68	20.25	19.20	19.37	19.37	-0.26%	1,822,850
Jul 1, 2026	18.90	19.77	18.67	19.42	19.42	2.75%	2,010,200
Jun 30, 2026	19.16	19.27	18.70	18.90	18.90	-1.05%	1,034,659
Jun 29, 2026	19.29	19.36	18.38	19.10	19.10	-0.26%	2,033,000
Jun 26, 2026	19.95	19.95	18.62	19.15	19.15	-2.64%	1,693,600
Jun 25, 2026	20.18	20.35	19.33	19.67	19.67	-2.53%	1,400,951
Jun 24, 2026	21.20	21.36	20.01	20.18	20.18	-4.59%	1,229,201
Jun 23, 2026	20.68	21.49	20.68	21.15	21.15	1.29%	1,468,700
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