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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	32.28	33.2	33.2	33.85	32.28	2.33M
February 12, 2026	33.74	32.1	32.1	33.74	32	2.63M
February 11, 2026	33.52	33.59	33.59	34.98	33	3.32M
February 10, 2026	31.69	33.36	33.36	33.73	31.2	3.4M
February 09, 2026	31.34	31.7	31.7	32.1	30.52	1.78M
February 06, 2026	30.62	30.98	30.98	31.18	29.97	1.06M
February 05, 2026	30.57	30.6	30.6	30.91	30.25	903,650
February 04, 2026	30.34	30.8	30.8	31.57	30.3	1.41M
February 03, 2026	29.66	30.31	30.31	30.61	29.32	1.42M
February 02, 2026	29.94	29.51	29.51	30.48	29.51	1.15M
January 30, 2026	29.77	30.19	30.19	30.7	29.43	1.52M
January 29, 2026	30.89	30	30	31.07	29.81	1.53M
January 28, 2026	31.4	30.89	30.89	31.5	30.24	1.85M
January 27, 2026	30.96	31.5	31.5	31.9	29.77	2.17M
January 26, 2026	32.01	31.03	31.03	32.01	30.5	2.21M
January 23, 2026	31.01	31.84	31.84	32.23	30.8	2.14M
January 22, 2026	31.56	30.89	30.89	32	30.75	1.34M
January 21, 2026	30.61	31.66	31.66	31.99	30.35	1.65M
January 20, 2026	32.23	30.9	30.9	32.28	30.52	1.81M
January 19, 2026	31.62	32.23	32.23	32.38	31.17	2.26M
January 16, 2026	33.1	31.85	31.85	33.1	31	3.42M
January 15, 2026	29.5	32.09	32.09	34.3	29.25	5.54M
January 14, 2026	30.07	29.55	29.55	30.28	28.91	2.47M
January 13, 2026	30.59	29.97	29.97	30.77	29.88	2.09M
January 12, 2026	31.1	30.51	30.51	31.41	30	2.59M
January 09, 2026	31.67	30.93	30.93	31.92	30.66	2.03M
January 08, 2026	32.86	31.7	31.7	32.86	31.51	2.23M
January 07, 2026	31.64	32.64	32.64	33.29	31.03	3.87M
January 06, 2026	30.91	31.61	31.61	32.9	30.45	3.78M
January 05, 2026	29.97	30.64	30.64	30.86	29.5	1.91M
December 31, 2025	29.83	29.69	29.69	30.38	29.4	1.32M
December 30, 2025	30.35	29.9	29.9	30.35	29.56	1.42M
December 29, 2025	29.85	30.19	30.19	30.92	29.29	1.56M
December 26, 2025	30.11	29.79	29.79	31.46	29.67	1.96M
December 25, 2025	29.95	30.03	30.03	30.33	29.53	1.34M
December 24, 2025	29.35	29.95	29.95	30.34	29.05	1.37M
December 23, 2025	31	29.11	29.11	31	28.89	1.36M
December 22, 2025	29.92	30.18	30.18	30.36	29.2	1.09M
December 19, 2025	29.09	29.46	29.46	29.89	29.09	1.1M
December 18, 2025	28.95	29.05	29.05	29.65	28.78	1.2M
December 17, 2025	28.46	29.12	29.12	29.35	28.29	1.17M
December 16, 2025	30.5	28.49	28.49	30.5	28.3	1.39M
December 15, 2025	29.35	29.84	29.84	30.24	28.95	1.94M
December 12, 2025	30.16	29.33	29.33	30.61	29.31	2.22M
December 11, 2025	29.94	30.38	30.38	31.59	29.65	2.47M
December 10, 2025	30.06	29.85	29.85	30.48	29.55	858,226
December 09, 2025	29.9	30.14	30.14	30.44	29.66	1.62M
December 08, 2025	30.75	30	30	30.75	28.82	3.61M
December 05, 2025	30.39	30.51	30.51	30.76	29.65	1.45M
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

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