Baoji Titanium Industry Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.17	33.58	33.00	33.51	-	1.03%	4,597,706
Apr 28, 2026	34.31	34.34	32.98	33.17	33.17	-5.36%	13,250,090
Apr 27, 2026	34.77	35.06	34.40	35.05	35.05	0.20%	7,518,989
Apr 24, 2026	35.00	35.16	34.60	34.98	34.98	-0.63%	7,333,807
Apr 23, 2026	36.80	36.88	35.04	35.20	35.20	-3.38%	13,115,290
Apr 22, 2026	35.50	36.62	35.24	36.43	36.43	2.59%	14,055,150
Apr 21, 2026	35.68	36.16	35.07	35.51	35.51	0.59%	13,661,580
Apr 20, 2026	34.89	35.38	34.80	35.30	35.30	1.50%	9,853,537
Apr 17, 2026	34.50	34.96	34.43	34.78	34.78	0.46%	5,810,703
Apr 16, 2026	34.43	34.69	34.22	34.62	34.62	0.93%	5,845,753
Apr 15, 2026	34.71	35.14	34.22	34.30	34.30	-0.69%	7,326,844
Apr 14, 2026	34.35	34.59	34.21	34.54	34.54	1.50%	6,626,806
Apr 13, 2026	34.00	34.20	33.83	34.03	34.03	-0.15%	5,714,431
Apr 10, 2026	34.30	34.77	34.08	34.08	34.08	0.06%	6,077,079
Apr 9, 2026	34.27	34.51	33.99	34.06	34.06	-1.76%	5,419,208
Apr 8, 2026	33.61	34.67	33.52	34.67	34.67	5.19%	10,507,570
Apr 7, 2026	32.78	33.08	32.62	32.96	32.96	0.67%	4,669,405
Apr 3, 2026	33.48	33.59	32.72	32.74	32.74	-1.62%	4,720,566
Apr 2, 2026	33.82	33.97	33.01	33.28	33.28	-2.23%	6,303,376
Apr 1, 2026	34.16	34.29	33.67	34.04	34.04	1.28%	5,755,258
Mar 31, 2026	33.90	34.35	33.48	33.61	33.61	-1.35%	7,142,919
Mar 30, 2026	33.02	34.20	32.86	34.07	34.07	1.61%	8,757,494
Mar 27, 2026	32.43	33.67	32.36	33.53	33.53	1.67%	8,331,034
Mar 26, 2026	33.11	33.38	32.66	32.98	32.98	-0.36%	7,318,210
Mar 25, 2026	33.20	33.33	32.72	33.10	33.10	2.32%	8,705,064
Mar 24, 2026	31.84	32.48	31.40	32.35	32.35	3.52%	10,241,780
Mar 23, 2026	32.71	32.87	31.02	31.25	31.25	-6.63%	13,922,130
Mar 20, 2026	34.49	34.76	33.36	33.47	33.47	-2.53%	10,287,470
Mar 19, 2026	35.07	35.29	34.15	34.34	34.34	-3.73%	9,630,146
Mar 18, 2026	35.62	35.90	35.05	35.67	35.67	0.48%	7,393,325
Mar 17, 2026	36.26	36.56	35.40	35.50	35.50	-1.88%	8,871,707
Mar 16, 2026	37.10	37.31	35.55	36.18	36.18	-2.40%	12,276,840
Mar 13, 2026	38.20	38.22	37.00	37.07	37.07	-3.49%	11,138,730
Mar 12, 2026	39.20	39.20	38.16	38.41	38.41	-2.17%	9,731,752
Mar 11, 2026	40.23	40.56	39.25	39.26	39.26	-1.21%	10,809,850
Mar 10, 2026	39.50	40.29	39.37	39.74	39.74	1.46%	9,899,239
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