Shiyan Taixiang Industry Co.,Ltd. - 301192.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	32.4	30.54	30.54	32.4	30.21	845,963
December 03, 2025	31.29	30.9	30.9	31.67	30.8	1.23M
December 02, 2025	32.78	31.29	31.29	33	31.01	2.58M
December 01, 2025	31.88	32.78	32.78	33.99	31.58	3.09M
November 28, 2025	32.4	31.41	31.41	32.4	30.51	2.38M
November 27, 2025	30.28	30.62	30.62	31.16	29.98	1.45M
November 26, 2025	30.63	30.18	30.18	30.86	29.81	1.66M
November 25, 2025	33	30.5	30.5	33	30.26	3.87M
November 24, 2025	30.89	30.47	30.47	32.21	30	2.87M
November 21, 2025	35.48	30.47	30.47	35.48	30.2	3.03M
November 20, 2025	34.03	33.79	33.79	34.13	33.01	2.12M
November 19, 2025	35.18	33.59	33.59	35.45	33.22	1.6M
November 18, 2025	34.5	35.08	35.08	35.54	33.9	1.67M
November 17, 2025	36.63	34.6	34.6	36.63	34.51	1.78M
November 14, 2025	37.2	35.98	35.98	37.23	35.9	2.02M
November 13, 2025	37.9	37.19	37.19	39	36.83	2.48M
November 12, 2025	40.98	38.25	38.25	41.1	38.08	1.95M
November 11, 2025	37.61	39.41	39.41	39.83	37.45	1.88M
November 10, 2025	36.68	37.36	37.36	37.78	36.52	1.01M
November 07, 2025	37.18	36.7	36.7	37.38	36.3	856,158
November 06, 2025	37.36	37.38	37.38	37.86	36.75	948,821
November 05, 2025	36.5	37.05	37.05	37.6	36.5	1.07M
November 04, 2025	37.02	37.06	37.06	37.48	36.38	1.59M
November 03, 2025	38	37.37	37.37	39.2	36.52	3M
October 31, 2025	36.46	37.43	37.43	38.25	35.91	2.52M
October 30, 2025	36.98	36.26	36.26	37.28	35.3	3.51M
October 29, 2025	40.79	37.3	37.3	42.5	35.89	5.96M
October 28, 2025	39.7	41.93	41.93	42.39	39.3	3.31M
October 27, 2025	39.51	39.62	39.62	40	38.37	2.5M
October 24, 2025	35.09	38.74	38.74	40	35.09	2.89M
October 23, 2025	34.86	35.34	35.34	35.43	33.8	835,740
October 22, 2025	34.83	34.69	34.69	35.8	34.33	983,390
October 21, 2025	35.5	34.9	34.9	35.5	34.1	978,150
October 20, 2025	33.97	34.74	34.74	35.5	33.01	1.8M
October 17, 2025	35.33	33.37	33.37	35.6	33.25	1.53M
October 16, 2025	35.99	34.98	34.98	36.5	34.56	1.58M
October 15, 2025	33.62	35.48	35.48	35.74	33	1.93M
October 14, 2025	34.29	33.28	33.28	34.38	32.86	1.44M
October 13, 2025	33.99	33.54	33.54	35.25	32.31	2.4M
October 10, 2025	36.41	34.94	34.94	36.92	34.75	2.43M
October 09, 2025	32.58	36.4	36.4	36.77	31.97	3.63M
September 30, 2025	31.7	32.58	32.58	33	31.3	1.85M
September 29, 2025	30.91	31.66	31.66	32.29	30.51	1.88M
September 26, 2025	30.64	30.91	30.91	32.3	29.7	2.61M
September 25, 2025	30.46	30.95	30.95	31.99	29.68	3.65M
September 24, 2025	27.43	29.85	29.85	30.8	27.08	2.64M
September 23, 2025	27.57	27.56	27.56	27.81	26.53	1.47M
September 22, 2025	27.65	27.56	27.56	28.29	26.8	1.19M
September 19, 2025	28.13	27.83	27.83	28.2	27.5	1.16M
September 18, 2025	29.01	28	28	29.3	27.61	1.6M
September 17, 2025	29.01	29.03	29.03	29.39	28.85	907,650
September 16, 2025	29.14	29.09	29.09	29.76	28.89	1.15M
September 15, 2025	28.92	29.13	29.13	29.38	28.7	1.07M
September 12, 2025	29.76	28.9	28.9	30.19	28.8	1.52M
September 11, 2025	29.18	29.75	29.75	30.15	28.71	785,550
September 10, 2025	29.44	29.26	29.26	30.22	29.1	776,573
September 09, 2025	30.88	29.41	29.41	30.88	29	1.19M
September 08, 2025	29.43	30.8	30.8	30.98	29.1	1.8M
September 05, 2025	29.18	29.44	29.44	29.62	28.52	1.55M
September 04, 2025	30.37	29.1	29.1	30.96	28.61	1.96M

Shiyan Taixiang Industry Co.,Ltd. (301192.SZ) SHZ