Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China
· Delayed Price · Currency is CNY 4.370
+0.080 (1.86%)
At close: Dec 5, 2025
SHE:000825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.34 | 4.34 | 4.24 | 4.26 | - | -0.70% | 18,974,400 |
| Dec 4, 2025 | 4.34 | 4.37 | 4.27 | 4.29 | 4.29 | -1.83% | 53,620,590 |
| Dec 3, 2025 | 4.41 | 4.50 | 4.35 | 4.37 | 4.37 | -0.68% | 109,000,200 |
| Dec 2, 2025 | 4.10 | 4.45 | 4.09 | 4.40 | 4.40 | 7.06% | 150,974,200 |
| Dec 1, 2025 | 4.01 | 4.21 | 3.98 | 4.11 | 4.11 | 2.75% | 64,925,340 |
| Nov 28, 2025 | 3.97 | 4.02 | 3.93 | 4.00 | 4.00 | 0.76% | 33,277,100 |
| Nov 27, 2025 | 3.95 | 3.99 | 3.94 | 3.97 | 3.97 | 0.51% | 24,947,450 |
| Nov 26, 2025 | 3.99 | 4.01 | 3.95 | 3.95 | 3.95 | -0.75% | 28,783,150 |
| Nov 25, 2025 | 4.00 | 4.01 | 3.97 | 3.98 | 3.98 | - | 28,612,060 |
| Nov 24, 2025 | 3.99 | 4.01 | 3.95 | 3.98 | 3.98 | 0.25% | 30,932,160 |
| Nov 21, 2025 | 4.12 | 4.12 | 3.96 | 3.97 | 3.97 | -3.87% | 57,730,070 |
| Nov 20, 2025 | 4.16 | 4.20 | 4.12 | 4.13 | 4.13 | -0.96% | 37,001,340 |
| Nov 19, 2025 | 4.18 | 4.21 | 4.11 | 4.17 | 4.17 | 0.48% | 38,095,170 |
| Nov 18, 2025 | 4.32 | 4.33 | 4.12 | 4.15 | 4.15 | -4.16% | 71,928,490 |
| Nov 17, 2025 | 4.33 | 4.34 | 4.27 | 4.33 | 4.33 | - | 43,461,290 |
| Nov 14, 2025 | 4.36 | 4.39 | 4.32 | 4.33 | 4.33 | -1.14% | 41,705,210 |
| Nov 13, 2025 | 4.34 | 4.39 | 4.30 | 4.38 | 4.38 | 0.69% | 54,925,260 |
| Nov 12, 2025 | 4.31 | 4.37 | 4.29 | 4.35 | 4.35 | 0.69% | 45,704,840 |
| Nov 11, 2025 | 4.32 | 4.34 | 4.29 | 4.32 | 4.32 | - | 39,152,010 |
| Nov 10, 2025 | 4.34 | 4.36 | 4.29 | 4.32 | 4.32 | -0.69% | 51,183,720 |
| Nov 7, 2025 | 4.36 | 4.40 | 4.32 | 4.35 | 4.35 | -0.23% | 57,222,300 |
| Nov 6, 2025 | 4.31 | 4.39 | 4.29 | 4.36 | 4.36 | 1.40% | 70,522,960 |
| Nov 5, 2025 | 4.20 | 4.32 | 4.17 | 4.30 | 4.30 | 1.65% | 73,250,780 |
| Nov 4, 2025 | 4.21 | 4.29 | 4.19 | 4.23 | 4.23 | - | 57,142,930 |
| Nov 3, 2025 | 4.23 | 4.26 | 4.18 | 4.23 | 4.23 | 0.48% | 59,635,060 |
| Oct 31, 2025 | 4.27 | 4.32 | 4.19 | 4.21 | 4.21 | -1.17% | 62,215,980 |
| Oct 30, 2025 | 4.19 | 4.30 | 4.19 | 4.26 | 4.26 | 0.95% | 92,470,660 |
| Oct 29, 2025 | 4.10 | 4.23 | 4.07 | 4.22 | 4.22 | 3.43% | 70,490,320 |
| Oct 28, 2025 | 4.14 | 4.16 | 4.07 | 4.08 | 4.08 | -1.92% | 43,314,320 |
| Oct 27, 2025 | 4.07 | 4.19 | 4.06 | 4.16 | 4.16 | 2.72% | 65,859,140 |
| Oct 24, 2025 | 4.12 | 4.13 | 4.04 | 4.05 | 4.05 | -1.70% | 44,845,250 |
| Oct 23, 2025 | 4.09 | 4.12 | 4.04 | 4.12 | 4.12 | 0.24% | 33,924,750 |
| Oct 22, 2025 | 4.10 | 4.12 | 4.08 | 4.11 | 4.11 | - | 28,176,000 |
| Oct 21, 2025 | 4.05 | 4.12 | 4.03 | 4.11 | 4.11 | 1.73% | 40,853,020 |
| Oct 20, 2025 | 4.04 | 4.07 | 4.00 | 4.04 | 4.04 | 0.25% | 42,026,460 |
| Oct 17, 2025 | 4.07 | 4.15 | 4.02 | 4.03 | 4.03 | -0.98% | 45,325,130 |
| Oct 16, 2025 | 4.16 | 4.17 | 4.05 | 4.07 | 4.07 | -2.63% | 48,615,790 |
| Oct 15, 2025 | 4.15 | 4.19 | 4.13 | 4.18 | 4.18 | 0.72% | 39,558,250 |
| Oct 14, 2025 | 4.21 | 4.23 | 4.13 | 4.15 | 4.15 | -0.48% | 48,837,260 |
| Oct 13, 2025 | 4.10 | 4.18 | 4.07 | 4.17 | 4.17 | -0.24% | 63,146,430 |
| Oct 10, 2025 | 4.13 | 4.19 | 4.07 | 4.18 | 4.18 | 1.21% | 72,403,560 |
| Oct 9, 2025 | 4.04 | 4.13 | 4.03 | 4.13 | 4.13 | 3.25% | 78,443,120 |
| Sep 30, 2025 | 3.95 | 4.02 | 3.94 | 4.00 | 4.00 | 1.01% | 36,486,240 |
| Sep 29, 2025 | 3.87 | 3.96 | 3.81 | 3.96 | 3.96 | 2.33% | 44,920,650 |
| Sep 26, 2025 | 3.85 | 3.93 | 3.82 | 3.87 | 3.87 | - | 29,482,130 |
| Sep 25, 2025 | 3.86 | 3.89 | 3.84 | 3.87 | 3.87 | 0.52% | 24,512,060 |
| Sep 24, 2025 | 3.83 | 3.86 | 3.80 | 3.85 | 3.85 | 0.52% | 25,024,720 |
| Sep 23, 2025 | 3.90 | 3.91 | 3.77 | 3.83 | 3.83 | -1.79% | 39,352,090 |
| Sep 22, 2025 | 3.93 | 3.93 | 3.83 | 3.90 | 3.90 | -0.76% | 39,260,680 |
| Sep 19, 2025 | 3.93 | 3.99 | 3.90 | 3.93 | 3.93 | - | 43,542,990 |
| Sep 18, 2025 | 4.02 | 4.02 | 3.91 | 3.93 | 3.93 | -2.00% | 46,680,700 |
| Sep 17, 2025 | 3.99 | 4.01 | 3.95 | 4.01 | 4.01 | 0.25% | 36,782,720 |
| Sep 16, 2025 | 4.01 | 4.04 | 3.93 | 4.00 | 4.00 | - | 42,948,900 |
| Sep 15, 2025 | 4.06 | 4.07 | 3.95 | 4.00 | 4.00 | -1.23% | 58,219,960 |
| Sep 12, 2025 | 3.99 | 4.08 | 3.98 | 4.05 | 4.05 | 1.76% | 82,953,870 |
| Sep 11, 2025 | 3.94 | 3.98 | 3.91 | 3.98 | 3.98 | 0.76% | 27,977,260 |
| Sep 10, 2025 | 3.97 | 3.97 | 3.90 | 3.95 | 3.95 | -0.75% | 30,683,560 |
| Sep 9, 2025 | 3.97 | 4.02 | 3.95 | 3.98 | 3.98 | -0.25% | 36,974,870 |
| Sep 8, 2025 | 3.92 | 4.00 | 3.91 | 3.99 | 3.99 | 1.79% | 42,814,180 |
| Sep 5, 2025 | 3.91 | 3.93 | 3.86 | 3.92 | 3.92 | 0.26% | 49,213,670 |
| Sep 4, 2025 | 3.92 | 3.94 | 3.86 | 3.91 | 3.91 | -0.26% | 39,112,070 |
| Sep 3, 2025 | 3.99 | 4.00 | 3.90 | 3.92 | 3.92 | -1.75% | 41,986,660 |
| Sep 2, 2025 | 4.05 | 4.07 | 3.95 | 3.99 | 3.99 | -1.24% | 61,594,680 |
| Sep 1, 2025 | 4.14 | 4.16 | 4.02 | 4.04 | 4.04 | -2.42% | 75,542,690 |
| Aug 29, 2025 | 4.12 | 4.17 | 4.10 | 4.14 | 4.14 | 0.98% | 51,168,710 |
| Aug 28, 2025 | 4.08 | 4.11 | 3.98 | 4.10 | 4.10 | 0.49% | 58,248,550 |
| Aug 27, 2025 | 4.20 | 4.21 | 4.08 | 4.08 | 4.08 | -2.86% | 48,779,640 |
| Aug 26, 2025 | 4.22 | 4.23 | 4.15 | 4.20 | 4.20 | -0.47% | 37,994,870 |
| Aug 25, 2025 | 4.16 | 4.26 | 4.12 | 4.22 | 4.22 | 2.18% | 69,824,330 |
| Aug 22, 2025 | 4.18 | 4.19 | 4.08 | 4.13 | 4.13 | -1.20% | 50,018,470 |
| Aug 21, 2025 | 4.18 | 4.21 | 4.15 | 4.18 | 4.18 | - | 34,331,070 |
| Aug 20, 2025 | 4.13 | 4.18 | 4.12 | 4.18 | 4.18 | 0.72% | 32,988,660 |
| Aug 19, 2025 | 4.18 | 4.19 | 4.13 | 4.15 | 4.15 | - | 37,986,610 |
| Aug 18, 2025 | 4.17 | 4.22 | 4.14 | 4.15 | 4.15 | -0.48% | 40,282,560 |
| Aug 15, 2025 | 4.13 | 4.20 | 4.11 | 4.17 | 4.17 | 0.72% | 34,313,600 |
| Aug 14, 2025 | 4.24 | 4.25 | 4.13 | 4.14 | 4.14 | -2.36% | 46,982,950 |
| Aug 13, 2025 | 4.25 | 4.28 | 4.23 | 4.24 | 4.24 | -0.24% | 27,263,700 |
| Aug 12, 2025 | 4.27 | 4.28 | 4.23 | 4.25 | 4.25 | -0.47% | 23,287,600 |
| Aug 11, 2025 | 4.27 | 4.30 | 4.24 | 4.27 | 4.27 | -0.23% | 27,827,910 |
| Aug 8, 2025 | 4.21 | 4.30 | 4.20 | 4.28 | 4.28 | 1.42% | 34,514,680 |
| Aug 7, 2025 | 4.27 | 4.27 | 4.16 | 4.22 | 4.22 | -0.94% | 33,788,100 |
| Aug 6, 2025 | 4.21 | 4.28 | 4.18 | 4.26 | 4.26 | 0.95% | 32,967,890 |
| Aug 5, 2025 | 4.16 | 4.26 | 4.16 | 4.22 | 4.22 | 1.44% | 35,539,370 |
| Aug 4, 2025 | 4.14 | 4.17 | 4.09 | 4.16 | 4.16 | - | 32,590,800 |
| Aug 1, 2025 | 4.19 | 4.24 | 4.14 | 4.16 | 4.16 | -0.72% | 47,957,510 |
| Jul 31, 2025 | 4.38 | 4.39 | 4.18 | 4.19 | 4.19 | -4.34% | 66,833,820 |
| Jul 30, 2025 | 4.36 | 4.50 | 4.36 | 4.38 | 4.38 | 0.46% | 74,629,140 |
| Jul 29, 2025 | 4.23 | 4.36 | 4.17 | 4.36 | 4.36 | 2.59% | 63,473,570 |
| Jul 28, 2025 | 4.32 | 4.32 | 4.20 | 4.25 | 4.25 | -1.62% | 62,424,580 |
| Jul 25, 2025 | 4.40 | 4.42 | 4.32 | 4.32 | 4.32 | -1.59% | 45,522,980 |
| Jul 24, 2025 | 4.29 | 4.40 | 4.26 | 4.39 | 4.39 | 1.39% | 64,028,420 |
| Jul 23, 2025 | 4.43 | 4.52 | 4.32 | 4.33 | 4.33 | -1.59% | 111,003,600 |
| Jul 22, 2025 | 4.29 | 4.40 | 4.24 | 4.40 | 4.40 | 3.04% | 84,635,120 |
| Jul 21, 2025 | 4.20 | 4.33 | 4.19 | 4.27 | 4.27 | 2.40% | 80,700,800 |
| Jul 18, 2025 | 4.12 | 4.18 | 4.11 | 4.17 | 4.17 | 1.21% | 48,442,420 |
| Jul 17, 2025 | 3.99 | 4.14 | 3.97 | 4.12 | 4.12 | 3.26% | 62,571,280 |
| Jul 16, 2025 | 4.08 | 4.10 | 3.98 | 3.99 | 3.99 | -2.68% | 63,373,140 |
| Jul 15, 2025 | 4.13 | 4.18 | 4.07 | 4.10 | 4.10 | 0.49% | 71,099,400 |
| Jul 14, 2025 | 4.08 | 4.15 | 4.06 | 4.08 | 4.08 | -0.49% | 44,571,380 |
| Jul 11, 2025 | 4.07 | 4.15 | 4.05 | 4.10 | 4.10 | 0.74% | 61,252,030 |