Shanxi Taigang Stainless Steel Co., Ltd. (SHE:000825)
China
· Delayed Price · Currency is CNY 4.200
-0.300 (-6.67%)
Apr 28, 2026, 3:04 PM CST
SHE:000825 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.29 | 4.30 | 4.18 | 4.20 | 4.20 | -6.67% | 87,780,190 |
| Apr 27, 2026 | 4.54 | 4.56 | 4.47 | 4.50 | 4.50 | -0.22% | 31,383,790 |
| Apr 24, 2026 | 4.50 | 4.53 | 4.45 | 4.51 | 4.51 | 0.22% | 25,881,200 |
| Apr 23, 2026 | 4.59 | 4.60 | 4.48 | 4.50 | 4.50 | -1.96% | 34,332,600 |
| Apr 22, 2026 | 4.53 | 4.61 | 4.48 | 4.59 | 4.59 | 0.88% | 31,680,799 |
| Apr 21, 2026 | 4.59 | 4.61 | 4.52 | 4.55 | 4.55 | -1.09% | 28,715,150 |
| Apr 20, 2026 | 4.51 | 4.71 | 4.50 | 4.60 | 4.60 | 2.00% | 59,390,709 |
| Apr 17, 2026 | 4.49 | 4.56 | 4.44 | 4.51 | 4.51 | 0.89% | 37,960,806 |
| Apr 16, 2026 | 4.43 | 4.48 | 4.43 | 4.47 | 4.47 | 0.90% | 32,420,101 |
| Apr 15, 2026 | 4.47 | 4.49 | 4.43 | 4.43 | 4.43 | 0.23% | 31,189,291 |
| Apr 14, 2026 | 4.42 | 4.43 | 4.35 | 4.42 | 4.42 | 0.45% | 28,958,529 |
| Apr 13, 2026 | 4.41 | 4.44 | 4.39 | 4.40 | 4.40 | -0.90% | 24,129,952 |
| Apr 10, 2026 | 4.47 | 4.51 | 4.43 | 4.44 | 4.44 | -0.22% | 31,692,789 |
| Apr 9, 2026 | 4.44 | 4.47 | 4.39 | 4.45 | 4.45 | -0.45% | 36,618,336 |
| Apr 8, 2026 | 4.40 | 4.47 | 4.40 | 4.47 | 4.47 | 3.47% | 38,719,903 |
| Apr 7, 2026 | 4.28 | 4.33 | 4.26 | 4.32 | 4.32 | 0.70% | 24,166,195 |
| Apr 3, 2026 | 4.37 | 4.38 | 4.27 | 4.29 | 4.29 | -1.61% | 27,686,185 |
| Apr 2, 2026 | 4.42 | 4.43 | 4.34 | 4.36 | 4.36 | -1.80% | 24,338,050 |
| Apr 1, 2026 | 4.41 | 4.46 | 4.37 | 4.44 | 4.44 | 2.30% | 34,512,521 |
| Mar 31, 2026 | 4.43 | 4.46 | 4.33 | 4.34 | 4.34 | -2.03% | 36,019,300 |
| Mar 30, 2026 | 4.36 | 4.44 | 4.32 | 4.43 | 4.43 | 0.91% | 34,230,400 |
| Mar 27, 2026 | 4.31 | 4.42 | 4.28 | 4.39 | 4.39 | 0.92% | 30,731,228 |
| Mar 26, 2026 | 4.43 | 4.46 | 4.32 | 4.35 | 4.35 | -1.81% | 35,366,928 |
| Mar 25, 2026 | 4.39 | 4.43 | 4.36 | 4.43 | 4.43 | 1.37% | 39,780,976 |
| Mar 24, 2026 | 4.31 | 4.37 | 4.23 | 4.37 | 4.37 | 3.31% | 41,076,130 |
| Mar 23, 2026 | 4.40 | 4.40 | 4.21 | 4.23 | 4.23 | -5.16% | 64,122,950 |
| Mar 20, 2026 | 4.54 | 4.59 | 4.46 | 4.46 | 4.46 | -1.55% | 47,771,070 |
| Mar 19, 2026 | 4.67 | 4.67 | 4.50 | 4.53 | 4.53 | -4.23% | 55,200,500 |
| Mar 18, 2026 | 4.76 | 4.78 | 4.64 | 4.73 | 4.73 | -0.63% | 47,571,060 |
| Mar 17, 2026 | 4.80 | 4.90 | 4.76 | 4.76 | 4.76 | -0.42% | 56,351,210 |
| Mar 16, 2026 | 4.92 | 4.95 | 4.73 | 4.78 | 4.78 | -3.63% | 91,305,440 |
| Mar 13, 2026 | 4.98 | 5.08 | 4.94 | 4.96 | 4.96 | -0.60% | 78,545,250 |
| Mar 12, 2026 | 4.95 | 5.01 | 4.90 | 4.99 | 4.99 | 0.81% | 64,981,600 |
| Mar 11, 2026 | 4.96 | 4.97 | 4.88 | 4.95 | 4.95 | -0.20% | 53,146,460 |
| Mar 10, 2026 | 5.05 | 5.08 | 4.93 | 4.96 | 4.96 | -1.00% | 61,986,150 |
| Mar 9, 2026 | 5.07 | 5.11 | 4.92 | 5.01 | 5.01 | -2.34% | 77,276,640 |
| Mar 6, 2026 | 5.12 | 5.19 | 5.05 | 5.13 | 5.13 | -0.39% | 55,694,703 |
| Mar 5, 2026 | 5.26 | 5.29 | 5.13 | 5.15 | 5.15 | -0.77% | 59,009,400 |
| Mar 4, 2026 | 5.23 | 5.38 | 5.16 | 5.19 | 5.19 | -1.89% | 81,395,200 |
| Mar 3, 2026 | 5.41 | 5.55 | 5.27 | 5.29 | 5.29 | -2.58% | 127,863,300 |
| Mar 2, 2026 | 5.27 | 5.45 | 5.23 | 5.43 | 5.43 | 2.65% | 145,980,400 |
| Feb 27, 2026 | 5.10 | 5.30 | 5.09 | 5.29 | 5.29 | 2.92% | 97,277,530 |
| Feb 26, 2026 | 5.12 | 5.19 | 5.07 | 5.14 | 5.14 | - | 67,026,550 |
| Feb 25, 2026 | 4.90 | 5.24 | 4.90 | 5.14 | 5.14 | 4.47% | 121,769,200 |
| Feb 24, 2026 | 4.89 | 4.94 | 4.87 | 4.92 | 4.92 | 1.86% | 50,938,480 |
| Feb 13, 2026 | 4.91 | 4.92 | 4.82 | 4.83 | 4.83 | -2.23% | 60,993,710 |
| Feb 12, 2026 | 4.98 | 5.01 | 4.91 | 4.94 | 4.94 | -0.60% | 44,127,788 |
| Feb 11, 2026 | 4.92 | 5.03 | 4.88 | 4.97 | 4.97 | 1.43% | 65,106,440 |
| Feb 10, 2026 | 4.97 | 4.98 | 4.87 | 4.90 | 4.90 | -1.61% | 48,477,890 |
| Feb 9, 2026 | 5.00 | 5.06 | 4.96 | 4.98 | 4.98 | 1.43% | 53,572,150 |
| Feb 6, 2026 | 4.88 | 4.98 | 4.83 | 4.91 | 4.91 | -0.81% | 46,975,140 |
| Feb 5, 2026 | 5.08 | 5.10 | 4.91 | 4.95 | 4.95 | -3.32% | 65,784,930 |
| Feb 4, 2026 | 5.01 | 5.14 | 4.94 | 5.12 | 5.12 | 2.20% | 83,914,670 |
| Feb 3, 2026 | 4.90 | 5.02 | 4.89 | 5.01 | 5.01 | 3.94% | 102,805,700 |
| Feb 2, 2026 | 5.01 | 5.12 | 4.80 | 4.82 | 4.82 | -7.84% | 159,766,800 |
| Jan 30, 2026 | 5.34 | 5.40 | 5.05 | 5.23 | 5.23 | -3.86% | 146,715,600 |
| Jan 29, 2026 | 5.53 | 5.57 | 5.38 | 5.44 | 5.44 | -1.45% | 108,772,500 |
| Jan 28, 2026 | 5.34 | 5.52 | 5.27 | 5.52 | 5.52 | 2.99% | 126,374,200 |
| Jan 27, 2026 | 5.45 | 5.46 | 5.27 | 5.36 | 5.36 | -2.72% | 110,477,100 |
| Jan 26, 2026 | 5.58 | 5.65 | 5.45 | 5.51 | 5.51 | -1.08% | 126,277,900 |
| Jan 23, 2026 | 5.44 | 5.58 | 5.36 | 5.57 | 5.57 | 2.58% | 135,996,500 |
| Jan 22, 2026 | 5.34 | 5.46 | 5.29 | 5.43 | 5.43 | 1.69% | 118,528,200 |
| Jan 21, 2026 | 5.15 | 5.38 | 5.11 | 5.34 | 5.34 | 2.30% | 109,578,400 |
| Jan 20, 2026 | 5.28 | 5.39 | 5.10 | 5.22 | 5.22 | -0.76% | 108,229,800 |
| Jan 19, 2026 | 5.25 | 5.29 | 5.13 | 5.26 | 5.26 | 0.19% | 104,205,200 |
| Jan 16, 2026 | 5.39 | 5.47 | 5.23 | 5.25 | 5.25 | -2.23% | 135,262,100 |
| Jan 15, 2026 | 5.44 | 5.59 | 5.32 | 5.37 | 5.37 | 0.94% | 196,794,100 |
| Jan 14, 2026 | 5.26 | 5.49 | 5.25 | 5.32 | 5.32 | 1.53% | 169,842,100 |
| Jan 13, 2026 | 5.57 | 5.57 | 5.23 | 5.24 | 5.24 | -5.92% | 183,806,600 |
| Jan 12, 2026 | 5.52 | 5.70 | 5.50 | 5.57 | 5.57 | 2.96% | 226,575,500 |
| Jan 9, 2026 | 5.54 | 5.76 | 5.40 | 5.41 | 5.41 | -0.55% | 265,640,000 |
| Jan 8, 2026 | 5.30 | 5.55 | 5.25 | 5.44 | 5.44 | 1.68% | 225,707,600 |
| Jan 7, 2026 | 5.15 | 5.39 | 5.12 | 5.35 | 5.35 | 4.90% | 253,889,800 |
| Jan 6, 2026 | 4.90 | 5.11 | 4.88 | 5.10 | 5.10 | 4.08% | 157,927,900 |
| Jan 5, 2026 | 4.95 | 5.02 | 4.88 | 4.90 | 4.90 | 0.20% | 98,025,750 |
| Dec 31, 2025 | 4.90 | 4.93 | 4.81 | 4.89 | 4.89 | -0.61% | 85,976,210 |
| Dec 30, 2025 | 4.91 | 4.98 | 4.86 | 4.92 | 4.92 | -0.20% | 93,509,470 |
| Dec 29, 2025 | 5.03 | 5.03 | 4.93 | 4.93 | 4.93 | -2.57% | 115,779,000 |
| Dec 26, 2025 | 5.10 | 5.16 | 5.01 | 5.06 | 5.06 | -1.94% | 146,323,800 |
| Dec 25, 2025 | 5.08 | 5.32 | 4.97 | 5.16 | 5.16 | 1.57% | 192,545,500 |
| Dec 24, 2025 | 4.92 | 5.13 | 4.85 | 5.08 | 5.08 | 2.01% | 157,629,100 |
| Dec 23, 2025 | 5.11 | 5.16 | 4.94 | 4.98 | 4.98 | -4.05% | 205,712,600 |
| Dec 22, 2025 | 5.09 | 5.47 | 5.05 | 5.19 | 5.19 | 4.43% | 342,581,200 |
| Dec 19, 2025 | 4.85 | 5.04 | 4.85 | 4.97 | 4.97 | 2.90% | 209,516,600 |
| Dec 18, 2025 | 4.80 | 5.04 | 4.76 | 4.83 | 4.83 | 0.63% | 217,768,000 |
| Dec 17, 2025 | 4.90 | 4.98 | 4.72 | 4.80 | 4.80 | -2.44% | 200,768,600 |
| Dec 16, 2025 | 5.11 | 5.24 | 4.89 | 4.92 | 4.92 | 1.23% | 377,012,400 |
| Dec 15, 2025 | 4.46 | 4.86 | 4.44 | 4.86 | 4.86 | 9.95% | 142,641,800 |
| Dec 12, 2025 | 4.32 | 4.46 | 4.31 | 4.42 | 4.42 | 2.08% | 67,022,434 |
| Dec 11, 2025 | 4.40 | 4.42 | 4.32 | 4.33 | 4.33 | -1.14% | 51,489,928 |
| Dec 10, 2025 | 4.39 | 4.44 | 4.31 | 4.38 | 4.38 | 0.46% | 58,054,076 |
| Dec 9, 2025 | 4.51 | 4.54 | 4.35 | 4.36 | 4.36 | -4.39% | 84,945,250 |
| Dec 8, 2025 | 4.39 | 4.71 | 4.37 | 4.56 | 4.56 | 4.35% | 141,104,000 |
| Dec 5, 2025 | 4.29 | 4.39 | 4.24 | 4.37 | 4.37 | 1.86% | 56,877,830 |
| 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 |