Skip to main content
Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (SHE:300313)
China flag China · Delayed Price · Currency is CNY
8.63
-0.18 (-2.04%)
Apr 29, 2026, 3:04 PM CST

SHE:300313 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.668.988.588.638.63-2.04%5,181,500
Apr 28, 20268.538.958.358.818.811.85%5,397,600
Apr 27, 20269.289.768.658.658.65-1.70%9,225,624
Apr 24, 20268.449.088.208.808.805.64%7,819,576
Apr 23, 20268.178.478.118.338.332.08%2,871,473
Apr 22, 20268.248.248.098.168.16-0.49%1,237,100
Apr 21, 20268.188.248.138.208.200.49%1,335,931
Apr 20, 20268.238.238.088.168.160.62%1,340,300
Apr 17, 20268.318.318.068.118.11-2.76%3,534,200
Apr 16, 20268.318.398.228.348.341.09%2,437,200
Apr 15, 20268.478.498.238.258.25-2.60%3,568,500
Apr 14, 20268.348.658.238.478.471.68%3,821,717
Apr 13, 20268.108.458.088.338.332.97%4,309,000
Apr 10, 20268.138.248.008.098.09-0.86%3,922,500
Apr 9, 20268.078.697.988.168.161.24%6,003,521
Apr 8, 20267.948.167.948.068.061.13%3,315,800
Apr 7, 20268.018.197.827.977.97-1.48%3,302,402
Apr 3, 20267.838.217.698.098.093.72%5,367,504
Apr 2, 20267.988.257.777.807.80-2.01%5,138,800
Apr 1, 20268.098.097.827.967.96-1.85%4,555,102
Mar 31, 20268.388.397.918.118.11-4.81%8,340,268
Mar 30, 20267.618.907.618.528.5213.90%12,982,168
Mar 27, 20267.307.497.287.487.482.05%1,947,000
Mar 26, 20267.557.557.337.337.33-2.53%1,421,800
Mar 25, 20267.557.637.417.527.52-2,980,900
Mar 24, 20267.287.527.237.527.524.88%3,444,900
Mar 23, 20267.197.476.947.177.170.14%4,097,000
Mar 20, 20267.157.557.157.167.16-2,951,900
Mar 19, 20267.287.347.167.167.16-2.45%1,832,000
Mar 18, 20267.397.457.257.347.34-0.68%2,162,400
Mar 17, 20267.567.627.367.397.39-1.99%2,421,102
Mar 16, 20267.587.747.497.547.54-1.57%3,606,502
Mar 13, 20267.387.937.337.667.664.64%6,891,000
Mar 12, 20267.587.587.327.327.32-3.30%5,069,210
Mar 11, 20267.148.087.107.577.576.32%8,720,010
Mar 10, 20267.007.236.987.127.122.59%2,670,800
Mar 9, 20267.047.106.936.946.94-2.66%3,422,000
Mar 6, 20267.007.176.897.137.131.28%2,417,400
Mar 5, 20267.247.247.007.047.04-1.12%2,854,800
Mar 4, 20267.127.327.037.127.12-0.28%1,637,500
Mar 3, 20267.267.347.107.147.14-1.92%2,357,602
Mar 2, 20267.427.457.257.287.28-3.06%2,542,100
Feb 27, 20267.407.537.377.517.510.94%1,885,400
Feb 26, 20267.517.587.437.447.44-1.72%1,986,400
Feb 25, 20267.457.647.357.577.572.57%4,051,400
Feb 24, 20267.207.427.167.387.383.65%3,641,600
Feb 13, 20267.087.257.017.127.12-0.42%2,841,900
Feb 12, 20267.727.747.007.157.15-7.86%7,942,200
Feb 11, 20267.907.967.747.767.76-2.14%4,319,600
Feb 10, 20268.108.107.827.937.93-2.10%4,486,800
Feb 9, 20268.148.198.078.108.10-0.25%2,352,300
Feb 6, 20268.108.198.058.128.12-0.25%2,166,800
Feb 5, 20268.278.278.108.148.14-1.93%2,115,300
Feb 4, 20268.448.448.258.308.30-0.36%2,778,900
Feb 3, 20268.208.668.158.338.331.59%4,683,700
Feb 2, 20268.108.227.998.208.20-0.49%3,084,300
Jan 30, 20268.088.398.008.248.241.98%4,448,300
Jan 29, 20268.028.167.778.088.08-3,831,504
Jan 28, 20268.548.548.008.088.08-5.83%7,716,325
Jan 27, 20268.698.758.298.588.58-5.40%8,900,200
Jan 26, 20269.089.359.049.079.070.89%4,119,000
Jan 23, 20268.929.008.858.998.991.35%2,832,702
Jan 22, 20268.808.918.768.878.870.57%2,474,800
Jan 21, 20268.869.098.758.828.82-0.90%3,528,500
Jan 20, 20268.809.178.698.908.90-1.11%5,582,701
Jan 19, 20269.609.668.889.009.00-5.56%6,895,404
Jan 16, 20269.449.699.219.539.532.69%7,306,000
Jan 15, 20269.499.709.209.289.28-4.03%8,282,002
Jan 14, 20268.379.858.379.679.6715.67%17,462,840
Jan 13, 20268.458.558.368.368.36-1.53%3,527,100
Jan 12, 20268.538.588.418.498.49-0.12%3,993,800
Jan 9, 20268.578.758.428.508.500.12%4,206,000
Jan 8, 20268.288.698.288.498.491.68%4,534,700
Jan 7, 20268.248.418.248.358.350.48%3,370,500
Jan 6, 20268.268.348.208.318.310.36%3,499,400
Jan 5, 20268.108.438.108.288.283.11%3,518,500
Dec 31, 20258.228.227.938.038.03-2.07%4,538,400
Dec 30, 20258.218.288.188.208.20-0.24%1,840,000
Dec 29, 20258.488.488.208.228.22-2.72%2,571,900
Dec 26, 20258.318.638.298.458.451.32%3,385,500
Dec 25, 20258.328.418.298.348.34-0.12%1,858,200
Dec 24, 20258.248.498.158.358.351.46%2,596,134
Dec 23, 20258.518.528.198.238.23-2.26%2,355,600
Dec 22, 20258.468.638.388.428.42-0.94%2,819,300
Dec 19, 20258.268.728.168.508.503.53%3,555,800
Dec 18, 20258.188.298.118.218.210.37%1,723,300
Dec 17, 20258.218.358.068.188.18-0.24%2,324,700
Dec 16, 20258.608.608.188.208.20-4.09%3,112,900
Dec 15, 20258.728.728.488.558.551.42%2,182,100
Dec 12, 20258.508.658.418.438.43-0.82%2,244,100
Dec 11, 20258.838.838.488.508.50-3.74%3,921,100
Dec 10, 20258.818.938.808.838.83-0.34%1,753,300
Dec 9, 20258.888.958.808.868.86-0.45%2,517,700
Dec 8, 20259.059.158.868.908.90-1.87%3,826,800
Dec 5, 20259.109.218.489.079.070.11%5,972,900
Dec 4, 20259.599.599.069.069.06-5.53%6,508,100
Dec 3, 20259.799.989.579.599.59-2.84%4,169,004
Dec 2, 202510.1510.189.779.879.87-1.10%4,970,600
Dec 1, 20259.9110.149.729.989.980.20%5,772,200
Nov 28, 20259.8610.199.759.969.961.12%7,594,804