Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	39.49	39.49	37.94	39.17	39.17	-2.88%	17,819,917
Mar 6, 2026	40.15	41.54	39.56	40.33	40.33	-0.37%	14,575,660
Mar 5, 2026	41.20	41.33	40.02	40.48	40.48	-0.07%	14,336,720
Mar 4, 2026	39.49	41.86	39.03	40.51	40.51	-0.27%	17,941,837
Mar 3, 2026	43.92	43.92	40.33	40.62	40.62	-7.53%	32,677,250
Mar 2, 2026	45.40	45.40	42.53	43.93	43.93	-0.95%	44,900,810
Feb 27, 2026	40.16	44.35	40.16	44.35	44.35	10.00%	44,923,684
Feb 26, 2026	40.25	40.65	39.78	40.32	40.32	0.67%	12,648,254
Feb 25, 2026	39.27	40.49	39.10	40.05	40.05	2.69%	17,785,940
Feb 24, 2026	38.68	39.83	38.41	39.00	39.00	2.69%	14,286,170
Feb 13, 2026	38.80	38.88	37.82	37.98	37.98	-3.51%	12,883,490
Feb 12, 2026	37.60	40.12	37.50	39.36	39.36	4.90%	24,950,830
Feb 11, 2026	37.53	38.22	37.32	37.52	37.52	-0.11%	8,700,718
Feb 10, 2026	38.01	38.03	37.26	37.56	37.56	-1.18%	9,057,715
Feb 9, 2026	38.25	38.53	37.77	38.01	38.01	0.96%	8,947,205
Feb 6, 2026	37.90	38.50	37.64	37.65	37.65	-1.98%	9,098,277
Feb 5, 2026	37.97	39.04	37.61	38.41	38.41	0.39%	11,849,950
Feb 4, 2026	39.17	39.17	37.85	38.26	38.26	-1.62%	11,679,038
Feb 3, 2026	37.73	38.93	37.09	38.89	38.89	4.80%	18,163,130
Feb 2, 2026	37.69	38.56	36.99	37.11	37.11	-3.21%	14,997,760
Jan 30, 2026	38.90	39.31	37.20	38.34	38.34	-4.08%	25,895,100
Jan 29, 2026	42.98	42.98	39.76	39.97	39.97	-6.17%	40,150,620
Jan 28, 2026	40.84	42.98	39.84	42.60	42.60	4.41%	39,435,310
Jan 27, 2026	40.33	42.20	40.06	40.80	40.80	0.49%	23,907,330
Jan 26, 2026	41.25	42.30	40.25	40.60	40.60	-1.36%	29,537,720
Jan 23, 2026	40.85	41.39	40.03	41.16	41.16	2.06%	22,819,780
Jan 22, 2026	39.17	40.59	39.00	40.33	40.33	2.80%	20,762,610
Jan 21, 2026	38.59	39.72	38.50	39.23	39.23	1.11%	15,801,720
Jan 20, 2026	39.83	40.27	37.81	38.80	38.80	-2.32%	19,079,300
Jan 19, 2026	38.50	40.65	37.90	39.72	39.72	3.17%	24,784,110
Jan 16, 2026	38.68	39.98	38.26	38.50	38.50	1.05%	22,377,080
Jan 15, 2026	38.06	38.50	37.60	38.10	38.10	-0.76%	17,205,420
Jan 14, 2026	38.51	39.36	37.70	38.39	38.39	-0.23%	26,092,540
Jan 13, 2026	41.32	41.40	38.21	38.48	38.48	-6.83%	37,962,720
Jan 12, 2026	41.00	41.80	39.75	41.30	41.30	2.94%	37,498,880
Jan 9, 2026	40.23	41.41	39.43	40.12	40.12	0.98%	39,404,730
Jan 8, 2026	38.65	40.16	38.46	39.73	39.73	1.87%	27,055,880
Jan 7, 2026	39.20	39.29	38.40	39.00	39.00	-1.37%	23,615,520
Jan 6, 2026	38.58	39.86	38.54	39.54	39.54	1.83%	29,736,380
Jan 5, 2026	39.77	39.90	38.04	38.83	38.83	-1.57%	35,838,382
Dec 31, 2025	36.86	40.84	36.85	39.45	39.45	6.25%	49,563,940
Dec 30, 2025	38.26	38.38	36.75	37.13	37.13	-3.31%	30,044,860
Dec 29, 2025	38.10	40.04	38.09	38.40	38.40	1.35%	38,646,030
Dec 26, 2025	36.52	39.75	36.52	37.89	37.89	2.99%	39,765,570
Dec 25, 2025	35.87	37.34	35.77	36.79	36.79	2.37%	31,929,080
Dec 24, 2025	35.16	36.32	35.15	35.94	35.94	0.96%	23,151,810
Dec 23, 2025	35.68	36.54	35.17	35.60	35.60	-	31,031,440
Dec 22, 2025	36.27	36.88	35.15	35.60	35.60	-1.68%	31,994,140
Dec 19, 2025	34.77	36.90	34.51	36.21	36.21	4.02%	55,642,280
Dec 18, 2025	31.98	35.50	31.98	34.81	34.81	7.87%	50,725,950
Dec 17, 2025	32.41	32.57	31.60	32.27	32.27	-0.86%	10,321,180
Dec 16, 2025	33.09	33.09	32.28	32.55	32.55	-2.54%	11,408,630
Dec 15, 2025	33.27	33.93	32.90	33.40	33.40	0.45%	17,416,351
Dec 12, 2025	32.90	33.36	32.62	33.25	33.25	1.68%	15,471,790
Dec 11, 2025	32.89	33.15	32.53	32.70	32.70	-0.58%	9,062,203
Dec 10, 2025	32.94	33.30	32.38	32.89	32.89	1.42%	7,879,843
Dec 9, 2025	32.51	32.96	32.16	32.43	32.43	-1.01%	9,959,099
Dec 8, 2025	32.55	33.61	32.53	32.76	32.76	2.02%	19,906,880
Dec 5, 2025	31.02	32.14	31.02	32.11	32.11	3.15%	11,816,100
Dec 4, 2025	31.22	31.34	30.95	31.13	31.13	-0.29%	3,975,601
Dec 3, 2025	31.05	31.48	30.82	31.22	31.22	0.68%	5,822,970
Dec 2, 2025	31.26	31.27	30.92	31.01	31.01	-1.40%	3,618,381
Dec 1, 2025	31.05	31.73	31.05	31.45	31.45	1.62%	7,005,534
Nov 28, 2025	30.79	31.16	30.68	30.95	30.95	0.49%	3,973,104
Nov 27, 2025	30.80	31.05	30.66	30.80	30.80	-0.61%	4,901,047
Nov 26, 2025	31.27	32.11	30.96	30.99	30.99	-0.19%	5,857,766
Nov 25, 2025	31.11	31.28	30.90	31.05	31.05	-0.35%	5,883,402
Nov 24, 2025	30.97	31.28	30.60	31.16	31.16	1.07%	7,177,508
Nov 21, 2025	32.23	32.23	30.83	30.83	30.83	-5.46%	13,391,270
Nov 20, 2025	32.53	32.98	32.47	32.61	32.61	0.03%	8,778,575
Nov 19, 2025	32.30	32.78	32.14	32.60	32.60	0.49%	7,993,710
Nov 18, 2025	32.90	32.96	32.03	32.44	32.44	-1.58%	10,351,300
Nov 17, 2025	32.25	33.20	32.14	32.96	32.96	2.52%	14,318,980
Nov 14, 2025	32.57	32.65	32.14	32.15	32.15	-1.77%	6,149,407
Nov 13, 2025	32.27	32.90	32.22	32.73	32.73	1.43%	9,517,857
Nov 12, 2025	32.41	32.58	31.92	32.27	32.27	-0.71%	7,787,725
Nov 11, 2025	32.62	32.84	32.34	32.50	32.50	-0.37%	7,779,252
Nov 10, 2025	32.98	33.00	32.40	32.62	32.62	-0.73%	7,979,808
Nov 7, 2025	32.28	32.94	32.21	32.86	32.86	1.11%	10,589,270
Nov 6, 2025	32.04	32.75	32.04	32.50	32.50	1.03%	9,062,234
Nov 5, 2025	31.55	32.44	31.37	32.17	32.17	1.16%	8,349,737
Nov 4, 2025	32.28	32.50	31.70	31.80	31.80	-1.52%	6,938,654
Nov 3, 2025	32.44	32.97	31.60	32.29	32.29	0.78%	7,607,858
Oct 31, 2025	32.23	32.56	31.85	32.04	32.04	-0.65%	7,274,069
Oct 30, 2025	32.07	32.65	32.06	32.25	32.25	-0.06%	8,301,900
Oct 29, 2025	31.99	32.44	31.70	32.27	32.27	1.26%	8,192,758
Oct 28, 2025	32.00	32.37	31.73	31.87	31.87	-2.06%	8,737,504
Oct 27, 2025	32.25	32.68	32.15	32.54	32.54	1.43%	9,058,998
Oct 24, 2025	31.85	32.39	31.85	32.08	32.08	0.72%	6,166,866
Oct 23, 2025	31.67	31.95	31.22	31.85	31.85	-0.09%	5,696,000
Oct 22, 2025	31.45	32.50	31.15	31.88	31.88	1.40%	9,837,774
Oct 21, 2025	31.29	31.75	31.19	31.44	31.44	1.00%	5,792,201
Oct 20, 2025	31.60	31.68	30.88	31.13	31.13	-0.67%	7,179,600
Oct 17, 2025	32.30	32.78	31.24	31.34	31.34	-3.30%	8,345,033
Oct 16, 2025	32.92	33.08	32.26	32.41	32.41	-2.03%	7,254,527
Oct 15, 2025	33.01	33.15	32.36	33.08	33.08	0.33%	9,428,675
Oct 14, 2025	33.37	33.80	32.69	32.97	32.97	0.03%	15,084,420
Oct 13, 2025	31.62	33.16	31.61	32.96	32.96	0.27%	10,374,170
Oct 10, 2025	32.95	33.15	32.70	32.87	32.87	-0.96%	10,013,300
Oct 9, 2025	32.75	33.20	32.60	33.19	33.19	2.03%	18,041,850