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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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