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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 03, 2025	32.85	31.53	31.53	33.02	31.43	12.52M
September 02, 2025	33	32.88	32.88	33.19	32.4	12.2M
September 01, 2025	33.12	33.05	33.05	33.14	32.68	13.16M
August 29, 2025	32.45	32.93	32.93	32.97	32.25	13.48M
August 28, 2025	32.1	32.45	32.45	32.68	31.56	13.31M
August 27, 2025	32.99	32.11	32.11	33.08	32.1	14.11M
August 26, 2025	33.49	32.93	32.93	33.49	32.75	18.5M
August 25, 2025	33.27	33.86	33.86	34.05	33.27	18.85M
August 22, 2025	33.24	33.23	33.23	33.49	33.05	11.4M
August 21, 2025	33.5	33.09	33.09	33.59	32.9	12.6M
August 20, 2025	32.8	33.37	33.37	33.85	32.7	18.26M
August 19, 2025	33.32	32.9	32.9	33.53	32.73	15.75M
August 18, 2025	33.08	33.4	33.4	33.67	32.55	28.5M
August 15, 2025	31.49	32	32	32.08	31.35	8.99M
August 14, 2025	32.16	31.56	31.56	32.17	31.48	9.15M
August 13, 2025	31.81	32.16	32.16	32.33	31.77	11.01M
August 12, 2025	32.01	31.8	31.8	32.05	31.52	9.35M
August 11, 2025	31.93	32.05	32.05	32.23	31.82	9.96M
August 08, 2025	31.93	31.92	31.92	32.38	31.82	10M
August 07, 2025	33.06	31.95	31.95	33.08	31.74	14.39M
August 06, 2025	31.72	32.62	32.62	33.46	31.6	25.75M
August 05, 2025	31.57	31.5	31.5	31.64	31.34	6.37M
August 04, 2025	30.69	31.51	31.51	31.58	30.62	8.1M
August 01, 2025	30.98	30.73	30.73	30.99	30.56	6.63M
July 31, 2025	31.6	30.9	30.9	31.75	30.8	11.3M
July 30, 2025	32.16	31.79	31.79	32.49	31.5	10.06M
July 29, 2025	31.8	32.05	32.05	32.13	31.63	8.35M
July 28, 2025	31.87	31.86	31.86	32.03	31.51	7.76M
July 25, 2025	32.2	32.03	32.03	32.2	31.76	10.64M
July 24, 2025	31.23	32.25	32.25	32.25	31.15	15.17M
July 23, 2025	31.73	31.24	31.24	31.73	31.12	9.83M
July 22, 2025	31.7	32.1	31.71	32.19	31.6	12.19M
July 21, 2025	31.7	31.79	31.4	31.85	31.49	10.32M
July 18, 2025	31.1	31.65	31.65	31.67	31.09	12.28M
July 17, 2025	31.23	31.14	31.14	31.23	30.91	6.89M
July 16, 2025	30.67	31.06	31.06	31.16	30.62	5.95M
July 15, 2025	30.9	30.72	30.72	31.28	30.51	6.66M
July 14, 2025	31.26	30.95	30.95	31.26	30.94	6.04M
July 11, 2025	30.88	31.23	31.23	31.5	30.73	11.88M
July 10, 2025	30.45	30.83	30.83	30.84	30.41	7.09M
July 09, 2025	30.84	30.46	30.46	30.91	30.33	8.09M
July 08, 2025	30.78	30.83	30.83	30.94	30.66	6.76M

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