Baoji Titanium Industry Co., Ltd. - 600456.SS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	31.22	31.13	31.13	31.34	30.95	3.98M
December 03, 2025	31.05	31.22	31.22	31.48	30.82	5.82M
December 02, 2025	31.26	31.01	31.01	31.27	30.92	3.62M
December 01, 2025	31.05	31.45	31.45	31.73	31.05	7.01M
November 28, 2025	30.79	30.95	30.95	31.16	30.68	3.97M
November 27, 2025	30.8	30.79	30.79	31.05	30.66	4.79M
November 26, 2025	31.27	30.99	30.99	32.11	30.96	5.86M
November 25, 2025	31.11	31.05	31.05	31.28	30.9	5.88M
November 24, 2025	30.97	31.16	31.16	31.28	30.6	7.18M
November 21, 2025	32.23	30.83	30.83	32.23	30.83	13.39M
November 20, 2025	32.53	32.61	32.61	32.98	32.47	8.78M
November 19, 2025	32.3	32.6	32.6	32.78	32.14	7.99M
November 18, 2025	32.9	32.44	32.44	32.96	32.03	10.35M
November 17, 2025	32.25	32.96	32.96	33.2	32.14	14.32M
November 14, 2025	32.57	32.15	32.15	32.65	32.14	6.15M
November 13, 2025	32.27	32.73	32.73	32.9	32.22	9.52M
November 12, 2025	32.41	32.27	32.27	32.58	31.92	7.79M
November 11, 2025	32.62	32.5	32.5	32.84	32.34	7.78M
November 10, 2025	32.98	32.62	32.62	33	32.4	7.98M
November 07, 2025	32.28	32.86	32.86	32.94	32.21	10.59M
November 06, 2025	32.04	32.5	32.5	32.75	32.04	9.06M
November 05, 2025	31.55	32.17	32.17	32.44	31.37	8.35M
November 04, 2025	32.28	31.8	31.8	32.5	31.7	6.94M
November 03, 2025	32.44	32.29	32.29	32.97	31.6	7.61M
October 31, 2025	32.23	32.04	32.04	32.56	31.85	7.27M
October 30, 2025	32.07	32.25	32.25	32.65	32.06	8.3M
October 29, 2025	31.99	32.27	32.27	32.44	31.7	8.19M
October 28, 2025	32	31.87	31.87	32.37	31.73	8.74M
October 27, 2025	32.25	32.54	32.54	32.68	32.15	9.06M
October 24, 2025	31.85	32.08	32.08	32.39	31.85	6.17M
October 23, 2025	31.67	31.85	31.85	31.95	31.22	5.7M
October 22, 2025	31.45	31.88	31.88	32.5	31.15	9.84M
October 21, 2025	31.29	31.44	31.44	31.75	31.19	5.79M
October 20, 2025	31.6	31.13	31.13	31.68	30.88	7.18M
October 17, 2025	32.3	31.34	31.34	32.78	31.24	8.35M
October 16, 2025	32.92	32.41	32.41	33.08	32.26	7.25M
October 15, 2025	33.01	33.08	33.08	33.15	32.36	9.43M
October 14, 2025	33.37	32.97	32.97	33.8	32.69	15.08M
October 13, 2025	31.62	32.96	32.96	33.16	31.61	10.37M
October 10, 2025	32.95	32.87	32.87	33.15	32.7	10.01M
October 09, 2025	32.75	33.19	33.19	33.2	32.6	18.04M
September 30, 2025	31.6	32.53	32.53	32.56	31.6	14.6M
September 29, 2025	31.42	31.58	31.58	31.58	30.92	6.19M
September 26, 2025	31.06	31.2	31.2	31.5	31	5.71M
September 25, 2025	31.31	31.13	31.13	31.5	31	6.67M
September 24, 2025	30.83	31.31	31.31	31.32	30.81	5.18M
September 23, 2025	31.05	31.08	31.08	31.19	30.43	5.73M
September 22, 2025	31.17	30.95	30.95	31.45	30.77	6.71M
September 19, 2025	30.68	31.58	31.58	31.58	30.46	10.1M
September 18, 2025	31.2	30.65	30.65	31.2	30.45	9.4M
September 17, 2025	31.2	31.2	31.2	31.38	31.01	6.65M
September 16, 2025	31.51	31.24	31.24	31.65	31.01	7.64M
September 15, 2025	32.16	31.5	31.5	32.26	31.48	8.91M
September 12, 2025	31.78	32.15	32.15	32.47	31.68	10.16M
September 11, 2025	31.39	31.77	31.77	31.78	31.12	7.32M
September 10, 2025	31.83	31.47	31.47	31.9	31.38	6.19M
September 09, 2025	31.87	31.84	31.84	32.12	31.51	7.44M
September 08, 2025	31.7	31.82	31.82	32.15	31.61	7.53M
September 05, 2025	31.05	31.61	31.61	31.62	31	7.57M
September 04, 2025	31.5	30.99	30.99	31.76	30.65	9.87M

Baoji Titanium Industry Co., Ltd. (600456.SS) SHH