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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	38.8	37.98	37.98	38.88	37.82	12.88M
February 12, 2026	37.6	39.36	39.36	40.12	37.5	24.95M
February 11, 2026	37.53	37.52	37.52	38.22	37.32	8.7M
February 10, 2026	38.01	37.56	37.56	38.03	37.26	9.06M
February 09, 2026	38.25	38.01	38.01	38.53	37.77	8.95M
February 06, 2026	37.9	37.65	37.65	38.5	37.64	9.1M
February 05, 2026	37.97	38.41	38.41	39.04	37.61	11.85M
February 04, 2026	39.17	38.26	38.26	39.17	37.85	11.68M
February 03, 2026	37.73	38.89	38.89	38.93	37.09	18.16M
February 02, 2026	37.69	37.11	37.11	38.56	36.99	15M
January 30, 2026	38.9	38.34	38.34	39.31	37.2	25.9M
January 29, 2026	42.98	39.97	39.97	42.98	39.76	40.15M
January 28, 2026	40.84	42.6	42.6	42.98	39.84	39.44M
January 27, 2026	40.33	40.8	40.8	42.2	40.06	23.91M
January 26, 2026	41.25	40.6	40.6	42.3	40.25	29.54M
January 23, 2026	40.85	41.16	41.16	41.39	40.03	22.82M
January 22, 2026	39.17	40.33	40.33	40.59	39	20.76M
January 21, 2026	38.59	39.23	39.23	39.72	38.5	15.8M
January 20, 2026	39.83	38.8	38.8	40.27	37.81	19.08M
January 19, 2026	38.5	39.72	39.72	40.65	37.9	24.78M
January 16, 2026	38.68	38.5	38.5	39.98	38.26	22.38M
January 15, 2026	38.06	38.1	38.1	38.5	37.6	17.21M
January 14, 2026	38.51	38.39	38.39	39.36	37.7	26.09M
January 13, 2026	41.32	38.48	38.48	41.4	38.21	37.96M
January 12, 2026	41	41.3	41.3	41.8	39.75	37.5M
January 09, 2026	40.23	40.12	40.12	41.41	39.43	39.4M
January 08, 2026	38.65	39.73	39.73	40.16	38.46	27.06M
January 07, 2026	39.2	39	39	39.29	38.4	23.62M
January 06, 2026	38.58	39.54	39.54	39.86	38.54	29.74M
January 05, 2026	39.77	38.83	38.83	39.9	38.04	35.84M
December 31, 2025	36.86	39.45	39.45	40.84	36.85	49.56M
December 30, 2025	38.26	37.13	37.13	38.38	36.75	30.04M
December 29, 2025	38.1	38.4	38.4	40.04	38.09	38.65M
December 26, 2025	36.52	37.89	37.89	39.75	36.52	39.77M
December 25, 2025	35.87	36.79	36.79	37.34	35.77	31.93M
December 24, 2025	35.16	35.94	35.94	36.32	35.15	23.15M
December 23, 2025	35.68	35.6	35.6	36.54	35.17	31.03M
December 22, 2025	36.27	35.6	35.6	36.88	35.15	31.99M
December 19, 2025	34.77	36.21	36.21	36.9	34.51	55.64M
December 18, 2025	31.98	34.81	34.81	35.5	31.98	50.73M
December 17, 2025	32.41	32.27	32.27	32.57	31.6	10.32M
December 16, 2025	33.09	32.55	32.55	33.09	32.28	11.41M
December 15, 2025	33.27	33.4	33.4	33.93	32.9	17.42M
December 12, 2025	32.9	33.25	33.25	33.36	32.62	15.47M
December 11, 2025	32.89	32.7	32.7	33.15	32.53	9.06M
December 10, 2025	32.94	32.89	32.89	33.3	32.38	7.88M
December 09, 2025	32.51	32.43	32.43	32.96	32.16	9.96M
December 08, 2025	32.55	32.76	32.76	33.61	32.53	19.91M
December 05, 2025	31.02	32.11	32.11	32.14	31.02	11.82M
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

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