Skip to main content
Shanghai Titan Scientific Co., Ltd. (SHA:688133)
China flag China · Delayed Price · Currency is CNY
22.45
-0.58 (-2.52%)
Apr 30, 2026, 3:00 PM CST

Shanghai Titan Scientific Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.6123.4622.2523.0323.030.57%4,248,073
Apr 28, 202622.9223.0822.1522.9022.90-1.21%4,661,692
Apr 27, 202621.5323.2521.4823.1823.186.48%5,106,926
Apr 24, 202621.8222.0021.4221.7721.77-1.72%3,550,152
Apr 23, 202622.5522.9721.9622.1522.15-2.47%3,479,582
Apr 22, 202622.5122.8122.4622.7122.710.89%2,379,595
Apr 21, 202622.9022.9022.1722.5122.51-1.79%3,680,462
Apr 20, 202622.3923.7322.3322.9222.925.33%7,710,721
Apr 17, 202621.4722.0221.3621.7621.761.45%3,332,750
Apr 16, 202621.5521.6221.0821.4521.45-0.51%2,572,584
Apr 15, 202621.2021.5921.0921.5621.562.13%3,888,344
Apr 14, 202621.3621.4120.7821.1121.11-3,164,804
Apr 13, 202620.8821.1720.8521.1121.110.09%2,869,569
Apr 10, 202620.4321.6620.4321.0921.093.33%4,963,484
Apr 9, 202620.9520.9520.2620.4120.41-3.50%2,926,427
Apr 8, 202620.5821.1520.5221.1521.153.57%3,832,794
Apr 7, 202619.5320.4619.5320.4220.423.81%3,128,343
Apr 3, 202620.4020.4019.5319.6719.67-3.44%2,928,373
Apr 2, 202620.5020.8820.0820.3720.37-1.97%3,380,808
Apr 1, 202620.2020.7820.0120.7820.785.27%4,091,748
Mar 31, 202620.0320.4719.7319.7419.74-1.99%2,701,749
Mar 30, 202619.9820.2319.7120.1420.14-0.59%2,745,392
Mar 27, 202619.8720.3519.7720.2620.261.96%2,710,119
Mar 26, 202620.4120.6019.7619.8719.87-2.55%2,609,144
Mar 25, 202620.4720.6820.1820.3920.390.10%2,883,011
Mar 24, 202619.4020.4119.0620.3720.376.65%4,257,270
Mar 23, 202620.3320.5218.8819.1019.10-7.28%5,657,438
Mar 20, 202621.2021.4620.6020.6020.60-2.74%3,113,468
Mar 19, 202621.6521.8220.9721.1821.18-3.38%4,504,126
Mar 18, 202622.0022.1621.6421.9221.920.32%4,181,950
Mar 17, 202622.8823.0121.7321.8521.85-4.96%4,146,504
Mar 16, 202622.9023.1822.6622.9922.990.17%1,902,828
Mar 13, 202623.2823.6522.9222.9522.95-1.92%3,027,677
Mar 12, 202623.0723.5322.7723.4023.401.56%3,978,733
Mar 11, 202623.2423.5122.9223.0423.04-1.03%1,904,038
Mar 10, 202622.7723.3322.6723.2823.283.37%2,291,270
Mar 9, 202622.5222.6422.0722.5222.52-1.36%3,004,814
Mar 6, 202622.1722.9622.1522.8322.831.87%2,152,986
Mar 5, 202622.8322.9022.2222.4122.411.04%2,623,066
Mar 4, 202622.5322.8422.0222.1822.18-2.20%3,602,859
Mar 3, 202624.2124.2922.6622.6822.68-6.09%4,458,643
Mar 2, 202624.9625.1923.9424.1524.15-3.98%4,130,905
Feb 27, 202625.1525.2924.9325.1525.15-0.20%1,984,716
Feb 26, 202625.0425.3224.7625.2025.200.92%2,868,798
Feb 25, 202625.1825.6324.9624.9724.97-0.48%2,860,446
Feb 24, 202624.3525.3624.1625.0925.094.06%4,024,392
Feb 13, 202624.2324.6024.0824.1124.11-0.90%2,786,078
Feb 12, 202624.8625.0024.2124.3324.33-2.13%5,840,617
Feb 11, 202625.1225.2524.7024.8624.86-0.60%4,179,610
Feb 10, 202625.3525.4024.9925.0125.01-1.54%2,356,178
Feb 9, 202624.8825.4024.8125.4025.402.75%2,554,774
Feb 6, 202624.6825.1924.3824.7224.720.16%2,332,776
Feb 5, 202625.0825.5624.6224.6824.68-1.59%3,314,766
Feb 4, 202625.1525.2624.5725.0825.08-0.04%3,445,481
Feb 3, 202624.5025.0924.3125.0925.094.11%3,849,205
Feb 2, 202625.3025.5524.1024.1024.10-5.49%4,488,886
Jan 30, 202625.2225.8024.7025.5025.500.67%5,907,537
Jan 29, 202625.7026.1224.8825.3325.33-4.81%7,615,555
Jan 28, 202627.4727.5926.4826.6126.61-3.48%4,932,859
Jan 27, 202626.9027.6825.9527.5727.571.58%5,981,147
Jan 26, 202628.5128.5726.8027.1427.14-4.81%7,410,429
Jan 23, 202626.7929.1426.7928.5128.516.46%9,223,045
Jan 22, 202627.6327.6326.5926.7826.78-2.97%5,674,027
Jan 21, 202627.0728.3826.7327.6027.601.88%8,250,395
Jan 20, 202626.8227.8326.7527.0927.091.96%10,557,610
Jan 19, 202626.6727.0025.9026.5726.570.42%7,093,476
Jan 16, 202626.7026.8125.7126.4626.46-0.64%7,800,351
Jan 15, 202627.8828.5426.5326.6326.63-6.82%10,407,490
Jan 14, 202628.0030.7427.8228.5828.582.73%17,514,380
Jan 13, 202629.1030.8027.8227.8227.82-2.32%16,418,290
Jan 12, 202628.0029.4526.5028.4828.4811.08%18,379,500
Jan 9, 202623.5525.9823.2725.6425.6410.90%12,166,180
Jan 8, 202622.8323.1422.7823.1223.121.36%1,894,554
Jan 7, 202622.9023.0022.6622.8122.81-0.83%1,788,906
Jan 6, 202622.5023.1022.5023.0023.001.91%2,559,505
Jan 5, 202622.4122.6322.0822.5722.571.94%2,372,672
Dec 31, 202522.0522.2221.8522.1422.140.64%1,479,130
Dec 30, 202522.1122.1921.8522.0022.00-0.68%1,798,247
Dec 29, 202522.2022.2422.0122.1522.15-0.14%1,330,593
Dec 26, 202522.2822.4822.1122.1822.18-0.72%1,554,214
Dec 25, 202522.2922.3921.9522.3422.341.18%1,297,912
Dec 24, 202521.5822.1921.4422.0822.082.46%1,772,778
Dec 23, 202521.6421.9121.4821.5521.55-0.42%1,467,261
Dec 22, 202521.6721.8021.5021.6421.640.32%1,374,286
Dec 19, 202521.4021.6821.4021.5721.570.75%1,004,647
Dec 18, 202521.1521.5921.0921.4121.411.09%1,392,460
Dec 17, 202521.0821.2720.8521.1821.180.38%1,485,021
Dec 16, 202521.4021.5121.0021.1021.10-1.68%1,430,171
Dec 15, 202521.6121.7121.3521.4621.46-1.01%1,097,784
Dec 12, 202521.6121.8021.4121.6821.680.32%1,700,908
Dec 11, 202522.1922.2221.5521.6121.61-2.26%1,657,993
Dec 10, 202522.1022.2021.9422.1122.110.05%1,478,628
Dec 9, 202522.7422.7422.0722.1022.10-2.08%1,644,014
Dec 8, 202522.6422.8522.4622.5722.57-0.27%1,666,467
Dec 5, 202522.3022.6322.0022.6322.631.48%1,506,649
Dec 4, 202522.4722.7522.1322.3022.30-1.41%1,594,646
Dec 3, 202522.8123.7622.4822.6222.62-1.48%1,961,664
Dec 2, 202523.0023.3522.7122.9622.96-1.54%1,764,110
Dec 1, 202522.8123.5722.8123.3223.321.79%2,327,520
Nov 28, 202522.7422.9122.5922.9122.911.19%1,260,813