Baoji Titanium Industry Co., Ltd. (SHA:600456)
China
· Delayed Price · Currency is CNY 32.11
+0.98 (3.15%)
At close: Dec 5, 2025
Baoji Titanium Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 31.60 | 32.56 | 31.60 | 32.53 | 32.53 | 3.01% | 14,601,040 |
| Sep 29, 2025 | 31.42 | 31.58 | 30.92 | 31.58 | 31.58 | 1.22% | 6,192,965 |
| Sep 26, 2025 | 31.06 | 31.50 | 31.00 | 31.20 | 31.20 | 0.22% | 5,705,247 |
| Sep 25, 2025 | 31.31 | 31.50 | 31.00 | 31.13 | 31.13 | -0.57% | 6,666,181 |
| Sep 24, 2025 | 30.83 | 31.32 | 30.81 | 31.31 | 31.31 | 0.74% | 5,182,821 |
| Sep 23, 2025 | 31.05 | 31.19 | 30.43 | 31.08 | 31.08 | 0.42% | 5,732,500 |
| Sep 22, 2025 | 31.17 | 31.45 | 30.77 | 30.95 | 30.95 | -1.99% | 6,711,402 |
| Sep 19, 2025 | 30.68 | 31.58 | 30.46 | 31.58 | 31.58 | 3.03% | 10,101,050 |
| Sep 18, 2025 | 31.20 | 31.20 | 30.45 | 30.65 | 30.65 | -1.76% | 9,401,994 |
| Sep 17, 2025 | 31.20 | 31.38 | 31.01 | 31.20 | 31.20 | -0.13% | 6,649,309 |
| Sep 16, 2025 | 31.51 | 31.65 | 31.01 | 31.24 | 31.24 | -0.83% | 7,643,910 |
| Sep 15, 2025 | 32.16 | 32.26 | 31.48 | 31.50 | 31.50 | -2.02% | 8,912,545 |
| Sep 12, 2025 | 31.78 | 32.47 | 31.68 | 32.15 | 32.15 | 1.20% | 10,156,440 |
| Sep 11, 2025 | 31.39 | 31.78 | 31.12 | 31.77 | 31.77 | 0.95% | 7,315,179 |
| Sep 10, 2025 | 31.83 | 31.90 | 31.38 | 31.47 | 31.47 | -1.16% | 6,186,937 |
| Sep 9, 2025 | 31.87 | 32.12 | 31.51 | 31.84 | 31.84 | 0.06% | 7,435,745 |
| Sep 8, 2025 | 31.70 | 32.15 | 31.61 | 31.82 | 31.82 | 0.66% | 7,532,583 |
| Sep 5, 2025 | 31.05 | 31.62 | 31.00 | 31.61 | 31.61 | 2.00% | 7,573,300 |
| Sep 4, 2025 | 31.50 | 31.76 | 30.65 | 30.99 | 30.99 | -1.71% | 9,872,716 |
| Sep 3, 2025 | 32.85 | 33.02 | 31.43 | 31.53 | 31.53 | -4.11% | 12,523,400 |
| Sep 2, 2025 | 33.00 | 33.19 | 32.40 | 32.88 | 32.88 | -0.51% | 12,201,900 |
| Sep 1, 2025 | 33.12 | 33.14 | 32.68 | 33.05 | 33.05 | 0.36% | 13,158,900 |
| Aug 29, 2025 | 32.45 | 32.97 | 32.25 | 32.93 | 32.93 | 1.48% | 13,475,330 |
| Aug 28, 2025 | 32.10 | 32.68 | 31.56 | 32.45 | 32.45 | 1.06% | 13,305,220 |
| Aug 27, 2025 | 32.99 | 33.08 | 32.10 | 32.11 | 32.11 | -2.49% | 14,107,490 |
| Aug 26, 2025 | 33.49 | 33.49 | 32.75 | 32.93 | 32.93 | -2.75% | 18,503,540 |
| Aug 25, 2025 | 33.27 | 34.05 | 33.27 | 33.86 | 33.86 | 1.90% | 18,848,670 |
| Aug 22, 2025 | 33.24 | 33.49 | 33.05 | 33.23 | 33.23 | 0.42% | 11,399,390 |
| Aug 21, 2025 | 33.50 | 33.59 | 32.90 | 33.09 | 33.09 | -0.84% | 12,601,680 |
| Aug 20, 2025 | 32.80 | 33.85 | 32.70 | 33.37 | 33.37 | 1.43% | 18,255,100 |
| Aug 19, 2025 | 33.32 | 33.53 | 32.73 | 32.90 | 32.90 | -1.50% | 15,747,630 |
| Aug 18, 2025 | 33.08 | 33.67 | 32.55 | 33.40 | 33.40 | 4.37% | 28,496,690 |
| Aug 15, 2025 | 31.49 | 32.08 | 31.35 | 32.00 | 32.00 | 1.39% | 8,986,490 |
| Aug 14, 2025 | 32.16 | 32.17 | 31.48 | 31.56 | 31.56 | -1.87% | 9,147,201 |
| Aug 13, 2025 | 31.81 | 32.33 | 31.77 | 32.16 | 32.16 | 1.13% | 11,011,290 |
| Aug 12, 2025 | 32.01 | 32.05 | 31.52 | 31.80 | 31.80 | -0.78% | 9,350,601 |
| Aug 11, 2025 | 31.93 | 32.23 | 31.82 | 32.05 | 32.05 | 0.41% | 9,960,913 |
| Aug 8, 2025 | 31.93 | 32.38 | 31.82 | 31.92 | 31.92 | -0.09% | 10,001,510 |
| Aug 7, 2025 | 33.06 | 33.08 | 31.74 | 31.95 | 31.95 | -2.05% | 14,390,800 |
| Aug 6, 2025 | 31.72 | 33.46 | 31.60 | 32.62 | 32.62 | 3.56% | 25,753,410 |
| Aug 5, 2025 | 31.57 | 31.64 | 31.34 | 31.50 | 31.50 | -0.03% | 6,374,950 |
| Aug 4, 2025 | 30.69 | 31.58 | 30.62 | 31.51 | 31.51 | 2.54% | 8,102,549 |
| Aug 1, 2025 | 30.98 | 30.99 | 30.56 | 30.73 | 30.73 | -0.55% | 6,627,800 |
| Jul 31, 2025 | 31.60 | 31.75 | 30.80 | 30.90 | 30.90 | -2.80% | 11,298,600 |
| Jul 30, 2025 | 32.16 | 32.49 | 31.50 | 31.79 | 31.79 | -0.81% | 10,056,750 |
| Jul 29, 2025 | 31.80 | 32.13 | 31.63 | 32.05 | 32.05 | 0.60% | 8,351,464 |
| Jul 28, 2025 | 31.87 | 32.03 | 31.51 | 31.86 | 31.86 | -0.53% | 7,759,771 |
| Jul 25, 2025 | 32.20 | 32.20 | 31.76 | 32.03 | 32.03 | -0.68% | 10,643,610 |
| Jul 24, 2025 | 31.23 | 32.25 | 31.15 | 32.25 | 32.25 | 3.23% | 15,170,410 |
| Jul 23, 2025 | 31.73 | 31.73 | 31.12 | 31.24 | 31.24 | -2.68% | 9,833,461 |
| Jul 22, 2025 | 31.70 | 32.19 | 31.60 | 32.10 | 31.71 | 0.98% | 12,185,340 |
| Jul 21, 2025 | 31.70 | 31.85 | 31.49 | 31.79 | 31.40 | 0.44% | 10,321,800 |
| Jul 18, 2025 | 31.10 | 31.67 | 31.09 | 31.65 | 31.27 | 1.64% | 12,279,820 |
| Jul 17, 2025 | 31.23 | 31.23 | 30.91 | 31.14 | 30.76 | 0.26% | 6,894,098 |
| Jul 16, 2025 | 30.67 | 31.16 | 30.62 | 31.06 | 30.68 | 1.11% | 5,948,540 |
| Jul 15, 2025 | 30.90 | 31.28 | 30.51 | 30.72 | 30.35 | -0.74% | 6,661,071 |
| Jul 14, 2025 | 31.26 | 31.26 | 30.94 | 30.95 | 30.57 | -0.90% | 6,042,813 |
| Jul 11, 2025 | 30.88 | 31.50 | 30.73 | 31.23 | 30.85 | 1.30% | 11,880,640 |