Xinjiang Tianye Co.,Ltd. (SHA:600075)
China
· Delayed Price · Currency is CNY 6.86
-0.14 (-2.00%)
Apr 29, 2026, 3:00 PM CST
Xinjiang Tianye Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.71 | 7.09 | 6.69 | 7.00 | 7.00 | 3.09% | 36,866,150 |
| Apr 27, 2026 | 6.61 | 7.05 | 6.46 | 6.79 | 6.79 | 1.19% | 34,339,950 |
| Apr 24, 2026 | 6.37 | 6.88 | 6.30 | 6.71 | 6.71 | 5.34% | 48,801,870 |
| Apr 23, 2026 | 6.16 | 6.38 | 6.16 | 6.37 | 6.37 | 3.24% | 27,229,750 |
| Apr 22, 2026 | 6.11 | 6.22 | 6.07 | 6.17 | 6.17 | 0.82% | 20,015,580 |
| Apr 21, 2026 | 6.11 | 6.23 | 6.03 | 6.12 | 6.12 | -0.33% | 16,911,700 |
| Apr 20, 2026 | 6.10 | 6.18 | 6.01 | 6.14 | 6.14 | -0.16% | 27,766,650 |
| Apr 17, 2026 | 6.09 | 6.25 | 5.99 | 6.15 | 6.15 | 0.16% | 31,275,360 |
| Apr 16, 2026 | 6.16 | 6.21 | 5.91 | 6.14 | 6.14 | -0.49% | 49,062,810 |
| Apr 15, 2026 | 6.32 | 6.42 | 6.17 | 6.17 | 6.17 | -4.04% | 30,819,470 |
| Apr 14, 2026 | 6.36 | 6.60 | 6.20 | 6.43 | 6.43 | -0.77% | 49,266,380 |
| Apr 13, 2026 | 6.40 | 6.56 | 6.16 | 6.48 | 6.48 | 1.25% | 34,024,700 |
| Apr 10, 2026 | 6.46 | 6.52 | 6.33 | 6.40 | 6.40 | -1.84% | 33,523,750 |
| Apr 9, 2026 | 6.30 | 6.67 | 6.23 | 6.52 | 6.52 | 1.87% | 45,780,540 |
| Apr 8, 2026 | 6.50 | 6.59 | 6.20 | 6.40 | 6.40 | -5.88% | 75,883,530 |
| Apr 7, 2026 | 6.19 | 6.80 | 5.98 | 6.80 | 6.80 | 10.03% | 67,399,490 |
| Apr 3, 2026 | 6.33 | 6.33 | 5.79 | 6.18 | 6.18 | -2.83% | 66,024,190 |
| Apr 2, 2026 | 6.99 | 7.00 | 6.30 | 6.36 | 6.36 | -9.14% | 97,324,420 |
| Apr 1, 2026 | 7.20 | 7.29 | 6.98 | 7.00 | 7.00 | -3.85% | 36,229,070 |
| Mar 31, 2026 | 7.35 | 7.45 | 7.14 | 7.28 | 7.28 | -2.54% | 33,449,660 |
| Mar 30, 2026 | 7.29 | 7.59 | 7.17 | 7.47 | 7.47 | 2.33% | 44,637,490 |
| Mar 27, 2026 | 7.06 | 7.37 | 7.05 | 7.30 | 7.30 | 0.27% | 38,401,380 |
| Mar 26, 2026 | 7.03 | 7.35 | 6.96 | 7.28 | 7.28 | 3.56% | 46,498,702 |
| Mar 25, 2026 | 7.07 | 7.27 | 6.90 | 7.03 | 7.03 | -4.35% | 48,865,740 |
| Mar 24, 2026 | 7.28 | 7.35 | 6.87 | 7.35 | 7.35 | 1.94% | 68,880,590 |
| Mar 23, 2026 | 6.51 | 7.36 | 6.51 | 7.21 | 7.21 | 7.77% | 103,006,400 |
| Mar 20, 2026 | 6.77 | 6.94 | 6.55 | 6.69 | 6.69 | -3.46% | 42,991,110 |
| Mar 19, 2026 | 7.40 | 7.60 | 6.86 | 6.93 | 6.93 | -4.81% | 59,923,890 |
| Mar 18, 2026 | 7.06 | 7.28 | 6.82 | 7.28 | 7.28 | 3.26% | 53,182,600 |
| Mar 17, 2026 | 7.31 | 7.48 | 7.02 | 7.05 | 7.05 | -3.42% | 53,347,980 |
| Mar 16, 2026 | 7.95 | 8.08 | 7.20 | 7.30 | 7.30 | -5.93% | 88,109,720 |
| Mar 13, 2026 | 7.98 | 8.13 | 7.75 | 7.76 | 7.76 | -0.51% | 96,716,230 |
| Mar 12, 2026 | 7.57 | 8.06 | 7.47 | 7.80 | 7.80 | 4.42% | 148,323,100 |
| Mar 11, 2026 | 6.88 | 7.47 | 6.69 | 7.47 | 7.47 | 10.01% | 85,649,150 |
| Mar 10, 2026 | 6.85 | 7.02 | 6.79 | 6.79 | 6.79 | -6.22% | 78,983,487 |
| Mar 9, 2026 | 7.30 | 7.73 | 7.18 | 7.24 | 7.24 | 0.70% | 136,176,300 |
| Mar 6, 2026 | 6.51 | 7.19 | 6.50 | 7.19 | 7.19 | 9.94% | 86,945,980 |
| Mar 5, 2026 | 6.59 | 6.74 | 6.44 | 6.54 | 6.54 | 0.62% | 23,155,807 |
| Mar 4, 2026 | 6.47 | 6.65 | 6.42 | 6.50 | 6.50 | -2.26% | 29,987,560 |
| Mar 3, 2026 | 6.94 | 7.05 | 6.60 | 6.65 | 6.65 | -4.73% | 48,614,080 |
| Mar 2, 2026 | 6.70 | 7.05 | 6.50 | 6.98 | 6.98 | 5.60% | 69,309,610 |
| Feb 27, 2026 | 6.34 | 6.66 | 6.29 | 6.61 | 6.61 | 3.61% | 39,331,120 |
| Feb 26, 2026 | 6.48 | 6.49 | 6.24 | 6.38 | 6.38 | -1.54% | 31,456,780 |
| Feb 25, 2026 | 6.55 | 6.65 | 6.44 | 6.48 | 6.48 | -2.11% | 36,786,110 |
| Feb 24, 2026 | 6.50 | 6.73 | 6.39 | 6.62 | 6.62 | 2.80% | 27,245,570 |
| Feb 13, 2026 | 6.46 | 6.54 | 6.34 | 6.44 | 6.44 | -1.68% | 36,067,550 |
| Feb 12, 2026 | 6.64 | 6.65 | 6.49 | 6.55 | 6.55 | -1.95% | 30,434,331 |
| Feb 11, 2026 | 6.33 | 6.75 | 6.27 | 6.68 | 6.68 | 5.53% | 55,303,413 |
| Feb 10, 2026 | 6.15 | 6.51 | 5.95 | 6.33 | 6.33 | 2.43% | 45,800,470 |
| Feb 9, 2026 | 6.04 | 6.24 | 5.97 | 6.18 | 6.18 | 4.57% | 39,953,300 |
| Feb 6, 2026 | 5.80 | 6.08 | 5.76 | 5.91 | 5.91 | 0.34% | 21,240,465 |
| Feb 5, 2026 | 6.07 | 6.19 | 5.86 | 5.89 | 5.89 | -3.44% | 31,859,480 |
| Feb 4, 2026 | 5.94 | 6.17 | 5.81 | 6.10 | 6.10 | 3.39% | 38,459,940 |
| Feb 3, 2026 | 5.83 | 5.97 | 5.79 | 5.90 | 5.90 | 3.15% | 34,554,900 |
| Feb 2, 2026 | 6.18 | 6.28 | 5.70 | 5.72 | 5.72 | -9.06% | 74,378,950 |
| Jan 30, 2026 | 6.33 | 6.57 | 6.10 | 6.29 | 6.29 | -2.78% | 82,663,400 |
| Jan 29, 2026 | 6.37 | 6.74 | 6.37 | 6.47 | 6.47 | 5.55% | 105,603,900 |
| Jan 28, 2026 | 6.00 | 6.26 | 5.85 | 6.13 | 6.13 | 2.17% | 57,360,770 |
| Jan 27, 2026 | 5.95 | 6.07 | 5.84 | 6.00 | 6.00 | -0.17% | 36,114,076 |
| Jan 26, 2026 | 6.11 | 6.17 | 5.93 | 6.01 | 6.01 | -1.48% | 36,604,110 |
| Jan 23, 2026 | 6.03 | 6.15 | 5.98 | 6.10 | 6.10 | 1.16% | 45,772,300 |
| Jan 22, 2026 | 5.91 | 6.14 | 5.91 | 6.03 | 6.03 | 0.50% | 49,520,640 |
| Jan 21, 2026 | 6.03 | 6.09 | 5.79 | 6.00 | 6.00 | -4.15% | 85,981,887 |
| Jan 20, 2026 | 5.75 | 6.34 | 5.74 | 6.26 | 6.26 | 8.12% | 117,679,000 |
| Jan 19, 2026 | 5.37 | 5.90 | 5.36 | 5.79 | 5.79 | 7.22% | 89,743,290 |
| Jan 16, 2026 | 5.43 | 5.46 | 5.30 | 5.40 | 5.40 | -0.74% | 30,967,080 |
| Jan 15, 2026 | 5.37 | 5.53 | 5.30 | 5.44 | 5.44 | 1.12% | 45,221,610 |
| Jan 14, 2026 | 5.28 | 5.53 | 5.26 | 5.38 | 5.38 | 1.70% | 47,236,350 |
| Jan 13, 2026 | 5.36 | 5.40 | 5.28 | 5.29 | 5.29 | -2.22% | 29,827,580 |
| Jan 12, 2026 | 5.32 | 5.41 | 5.29 | 5.41 | 5.41 | 1.31% | 35,418,390 |
| Jan 9, 2026 | 5.31 | 5.40 | 5.28 | 5.34 | 5.34 | -0.37% | 31,396,661 |
| Jan 8, 2026 | 5.35 | 5.50 | 5.21 | 5.36 | 5.36 | 1.13% | 50,911,970 |
| Jan 7, 2026 | 5.60 | 5.60 | 5.30 | 5.30 | 5.30 | -3.11% | 74,105,410 |
| Jan 6, 2026 | 5.08 | 5.47 | 5.04 | 5.47 | 5.47 | 10.06% | 72,260,750 |
| Jan 5, 2026 | 4.95 | 5.04 | 4.89 | 4.97 | 4.97 | 0.40% | 21,209,506 |
| Dec 31, 2025 | 5.02 | 5.07 | 4.91 | 4.95 | 4.95 | -1.98% | 22,622,700 |
| Dec 30, 2025 | 4.88 | 5.13 | 4.84 | 5.05 | 5.05 | 3.27% | 37,847,570 |
| Dec 29, 2025 | 4.77 | 5.00 | 4.71 | 4.89 | 4.89 | 2.52% | 32,951,160 |
| Dec 26, 2025 | 4.77 | 4.81 | 4.74 | 4.77 | 4.77 | - | 15,890,860 |
| Dec 25, 2025 | 4.74 | 4.78 | 4.71 | 4.77 | 4.77 | 0.21% | 10,551,226 |
| Dec 24, 2025 | 4.72 | 4.77 | 4.70 | 4.76 | 4.76 | 0.63% | 11,348,350 |
| Dec 23, 2025 | 4.75 | 4.80 | 4.72 | 4.73 | 4.73 | -0.21% | 9,520,737 |
| Dec 22, 2025 | 4.76 | 4.83 | 4.74 | 4.74 | 4.74 | -0.42% | 11,318,720 |
| Dec 19, 2025 | 4.68 | 4.80 | 4.68 | 4.76 | 4.76 | 1.28% | 11,578,540 |
| Dec 18, 2025 | 4.66 | 4.72 | 4.63 | 4.70 | 4.70 | 0.64% | 11,890,900 |
| Dec 17, 2025 | 4.61 | 4.68 | 4.58 | 4.67 | 4.67 | 1.30% | 11,256,200 |
| Dec 16, 2025 | 4.65 | 4.67 | 4.58 | 4.61 | 4.61 | -0.86% | 11,025,920 |
| Dec 15, 2025 | 4.57 | 4.74 | 4.55 | 4.65 | 4.65 | 1.97% | 20,439,650 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.55 | 4.56 | 4.56 | -1.51% | 17,036,000 |
| Dec 11, 2025 | 4.69 | 4.69 | 4.60 | 4.63 | 4.63 | -1.07% | 13,936,200 |
| Dec 10, 2025 | 4.69 | 4.70 | 4.63 | 4.68 | 4.68 | -0.21% | 12,488,854 |
| Dec 9, 2025 | 4.82 | 4.82 | 4.68 | 4.69 | 4.69 | -2.29% | 17,972,640 |
| Dec 8, 2025 | 4.92 | 4.93 | 4.80 | 4.80 | 4.80 | -1.84% | 18,012,640 |
| Dec 5, 2025 | 4.78 | 4.90 | 4.74 | 4.89 | 4.89 | 2.30% | 13,162,100 |
| Dec 4, 2025 | 4.83 | 4.85 | 4.74 | 4.78 | 4.78 | -1.44% | 14,805,500 |
| Dec 3, 2025 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -1.22% | 12,090,700 |
| Dec 2, 2025 | 4.93 | 4.94 | 4.85 | 4.91 | 4.91 | -0.41% | 16,288,560 |
| Dec 1, 2025 | 4.97 | 5.04 | 4.92 | 4.93 | 4.93 | -0.60% | 18,016,960 |
| Nov 28, 2025 | 4.84 | 4.98 | 4.83 | 4.96 | 4.96 | 2.48% | 18,188,534 |
| Nov 27, 2025 | 4.89 | 4.91 | 4.82 | 4.84 | 4.84 | -0.82% | 18,637,760 |