Xinjiang Tianshun Supply Chain Co., Ltd. - 002800.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15.01	15.15	15.15	15.28	14.97	11.4M
August 15, 2025	15.08	15.1	15.1	15.18	14.91	12.83M
August 14, 2025	15.58	15.08	15.08	15.78	15.07	21.81M
August 13, 2025	16.54	15.83	15.83	16.96	15.72	30.96M
August 12, 2025	19.26	16.56	16.56	19.26	16.47	44.05M
August 11, 2025	16.99	17.51	17.51	17.51	16.82	11.54M
August 08, 2025	14.36	15.92	15.92	15.92	14.15	18.1M
August 07, 2025	14.45	14.47	14.47	14.55	14.32	5.48M
August 06, 2025	14.47	14.33	14.33	14.53	14.29	5.83M
August 05, 2025	14.09	14.48	14.48	14.79	14.02	11.51M
August 04, 2025	13.81	13.99	13.99	14.13	13.71	5.14M
August 01, 2025	13.78	13.85	13.85	14.15	13.75	5.04M
July 31, 2025	14.07	13.7	13.7	14.13	13.53	5.01M
July 30, 2025	14.04	14.05	14.05	14.57	13.88	6.93M
July 29, 2025	14.15	14.03	14.03	14.25	13.82	6.43M
July 28, 2025	14.09	14.23	14.23	14.24	13.88	7.11M
July 25, 2025	14.33	14.15	14.15	14.45	14.02	12.13M
July 24, 2025	14.05	14.59	14.59	14.85	13.95	16.6M
July 23, 2025	14.05	13.97	13.97	14.34	13.91	10.92M
July 22, 2025	14.05	13.95	13.95	14.24	13.86	8.97M
July 21, 2025	13.57	14.05	14.05	14.07	13.51	9.08M
July 18, 2025	13.65	13.59	13.59	13.68	13.48	3.29M
July 17, 2025	13.58	13.59	13.59	13.72	13.49	4.18M
July 16, 2025	13.39	13.58	13.58	13.79	13.35	5.4M
July 15, 2025	13.8	13.38	13.38	13.85	13.36	7.44M
July 14, 2025	13.57	13.89	13.89	14.15	13.52	9.55M
July 11, 2025	13.69	13.61	13.61	13.76	13.41	5.49M
July 10, 2025	13.74	13.76	13.76	13.85	13.61	4.61M
July 09, 2025	13.75	13.74	13.74	13.87	13.71	5.21M
July 08, 2025	13.74	13.81	13.81	13.85	13.66	5.19M
July 07, 2025	13.43	13.77	13.77	13.84	13.31	6.28M
July 04, 2025	13.73	13.51	13.51	13.88	13.47	8.31M
July 03, 2025	13.93	13.73	13.73	14.05	13.72	10.07M
July 02, 2025	14.31	14.08	14.08	14.34	13.87	12.05M
July 01, 2025	14.09	13.94	13.94	14.09	13.72	10.07M
June 30, 2025	14.01	14.1	14.1	14.12	13.9	9.88M
June 27, 2025	14.1	14.1	14.1	14.33	13.93	12.59M
June 26, 2025	14.35	14.24	14.24	14.38	13.92	20.56M
June 25, 2025	13.86	14.7	14.7	15.1	13.55	31.56M
June 24, 2025	15.12	14.3	14.27	15.82	14.27	39.79M
June 23, 2025	15.86	15.86	15.83	15.86	15.86	3.67M
June 20, 2025	13.04	14.42	14.42	14.42	12.81	15.44M
June 19, 2025	13.65	13.11	13.11	13.77	12.62	19.62M
June 18, 2025	14.33	13.64	13.64	14.33	13.48	23.98M
June 17, 2025	13.12	14.47	14.47	14.47	12.92	21.28M
June 16, 2025	13.13	13.15	13.15	13.34	12.88	10.42M
June 13, 2025	13.33	13.08	13.08	13.44	12.95	8.61M
June 12, 2025	13	13.44	13.44	13.54	12.93	12.27M
June 11, 2025	13.52	13.14	13.14	13.75	13.05	16.18M
June 10, 2025	13.5	13.41	13.41	13.71	13.21	12.23M
June 09, 2025	13.45	13.47	13.47	13.54	13.29	12.33M
June 06, 2025	13.11	13.69	13.69	14.2	13.11	21.58M
June 05, 2025	12.9	13.2	13.2	13.98	12.81	16.34M
June 04, 2025	12.86	12.93	12.93	12.99	12.74	6.37M
June 03, 2025	13.1	12.96	12.96	13.16	12.62	9.65M
May 30, 2025	12.7	12.94	12.94	13.15	12.55	10.13M
May 29, 2025	12.41	12.72	12.72	12.85	12.38	8.65M
May 28, 2025	12.46	12.43	12.43	12.92	12.35	7.21M
May 27, 2025	12.17	12.46	12.46	12.51	12.12	6.98M
May 26, 2025	11.94	12.23	12.23	12.3	11.87	5.97M

Xinjiang Tianshun Supply Chain Co., Ltd. (002800.SZ) SHZ