Shiyan Taixiang Industry Co.,Ltd. (SHE:301192)
China
· Delayed Price · Currency is CNY 29.25
-0.75 (-2.50%)
Mar 11, 2026, 2:35 PM CST
Shiyan Taixiang Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 29.18 | 30.00 | 29.18 | 30.00 | 30.00 | 3.88% | 989,350 |
| Mar 9, 2026 | 29.11 | 29.60 | 28.40 | 28.88 | 28.88 | -2.66% | 1,405,703 |
| Mar 6, 2026 | 29.36 | 29.85 | 29.36 | 29.67 | 29.67 | 1.16% | 878,100 |
| Mar 5, 2026 | 29.44 | 30.43 | 29.13 | 29.33 | 29.33 | 1.63% | 1,347,700 |
| Mar 4, 2026 | 29.39 | 29.44 | 28.67 | 28.86 | 28.86 | -1.94% | 1,237,100 |
| Mar 3, 2026 | 31.58 | 31.78 | 29.02 | 29.43 | 29.43 | -6.66% | 1,904,000 |
| Mar 2, 2026 | 31.26 | 32.31 | 30.91 | 31.53 | 31.53 | 0.03% | 2,829,429 |
| Feb 27, 2026 | 32.20 | 32.25 | 31.30 | 31.52 | 31.52 | -2.87% | 2,120,950 |
| Feb 26, 2026 | 33.33 | 33.33 | 32.15 | 32.45 | 32.45 | -2.35% | 1,465,536 |
| Feb 25, 2026 | 33.74 | 33.88 | 32.84 | 33.23 | 33.23 | -1.42% | 1,248,176 |
| Feb 24, 2026 | 33.37 | 34.22 | 32.32 | 33.71 | 33.71 | 1.54% | 2,112,700 |
| Feb 13, 2026 | 32.28 | 33.85 | 32.28 | 33.20 | 33.20 | 3.43% | 2,334,622 |
| Feb 12, 2026 | 33.74 | 33.74 | 32.00 | 32.10 | 32.10 | -4.44% | 2,593,766 |
| Feb 11, 2026 | 33.52 | 34.98 | 33.00 | 33.59 | 33.59 | 0.69% | 3,315,748 |
| Feb 10, 2026 | 31.69 | 33.73 | 31.20 | 33.36 | 33.36 | 5.24% | 3,401,779 |
| Feb 9, 2026 | 31.34 | 32.10 | 30.52 | 31.70 | 31.70 | 2.32% | 1,780,759 |
| Feb 6, 2026 | 30.62 | 31.18 | 29.97 | 30.98 | 30.98 | 1.24% | 1,062,907 |
| Feb 5, 2026 | 30.57 | 30.91 | 30.25 | 30.60 | 30.60 | -0.65% | 903,650 |
| Feb 4, 2026 | 30.34 | 31.57 | 30.30 | 30.80 | 30.80 | 1.62% | 1,407,841 |
| Feb 3, 2026 | 29.66 | 30.61 | 29.32 | 30.31 | 30.31 | 2.71% | 1,422,500 |
| Feb 2, 2026 | 29.94 | 30.48 | 29.51 | 29.51 | 29.51 | -2.25% | 1,150,051 |
| Jan 30, 2026 | 29.77 | 30.70 | 29.43 | 30.19 | 30.19 | 0.63% | 1,515,713 |
| Jan 29, 2026 | 30.89 | 31.07 | 29.81 | 30.00 | 30.00 | -2.88% | 1,515,288 |
| Jan 28, 2026 | 31.40 | 31.50 | 30.24 | 30.89 | 30.89 | -1.94% | 1,852,800 |
| Jan 27, 2026 | 30.96 | 31.90 | 29.77 | 31.50 | 31.50 | 1.51% | 2,166,050 |
| Jan 26, 2026 | 32.01 | 32.01 | 30.50 | 31.03 | 31.03 | -2.54% | 2,193,600 |
| Jan 23, 2026 | 31.01 | 32.23 | 30.80 | 31.84 | 31.84 | 3.08% | 2,137,963 |
| Jan 22, 2026 | 31.56 | 32.00 | 30.75 | 30.89 | 30.89 | -2.43% | 1,341,191 |
| Jan 21, 2026 | 30.61 | 31.99 | 30.35 | 31.66 | 31.66 | 2.46% | 1,654,350 |
| Jan 20, 2026 | 32.23 | 32.28 | 30.52 | 30.90 | 30.90 | -4.13% | 1,793,600 |
| Jan 19, 2026 | 31.62 | 32.38 | 31.17 | 32.23 | 32.23 | 1.19% | 2,260,885 |
| Jan 16, 2026 | 33.10 | 33.10 | 31.00 | 31.85 | 31.85 | -0.75% | 3,416,400 |
| Jan 15, 2026 | 29.50 | 34.30 | 29.25 | 32.09 | 32.09 | 8.60% | 5,544,605 |
| Jan 14, 2026 | 30.07 | 30.28 | 28.91 | 29.55 | 29.55 | -1.40% | 2,470,900 |
| Jan 13, 2026 | 30.59 | 30.77 | 29.88 | 29.97 | 29.97 | -1.77% | 2,094,650 |
| Jan 12, 2026 | 31.10 | 31.41 | 30.00 | 30.51 | 30.51 | -1.36% | 2,589,811 |
| Jan 9, 2026 | 31.67 | 31.92 | 30.66 | 30.93 | 30.93 | -2.43% | 2,033,732 |
| Jan 8, 2026 | 32.86 | 32.86 | 31.51 | 31.70 | 31.70 | -2.88% | 2,210,921 |
| Jan 7, 2026 | 31.64 | 33.29 | 31.03 | 32.64 | 32.64 | 3.26% | 3,869,600 |
| Jan 6, 2026 | 30.91 | 32.90 | 30.45 | 31.61 | 31.61 | 3.17% | 3,753,840 |
| Jan 5, 2026 | 29.97 | 30.86 | 29.50 | 30.64 | 30.64 | 3.20% | 1,905,506 |
| Dec 31, 2025 | 29.83 | 30.38 | 29.40 | 29.69 | 29.69 | -0.70% | 1,322,516 |
| Dec 30, 2025 | 30.35 | 30.35 | 29.56 | 29.90 | 29.90 | -0.96% | 1,400,441 |
| Dec 29, 2025 | 29.85 | 30.92 | 29.29 | 30.19 | 30.19 | 1.34% | 1,556,990 |
| Dec 26, 2025 | 30.11 | 31.46 | 29.67 | 29.79 | 29.79 | -0.80% | 1,960,090 |
| Dec 25, 2025 | 29.95 | 30.33 | 29.53 | 30.03 | 30.03 | 0.27% | 1,341,510 |
| Dec 24, 2025 | 29.35 | 30.34 | 29.05 | 29.95 | 29.95 | 2.89% | 1,374,950 |
| Dec 23, 2025 | 31.00 | 31.00 | 28.89 | 29.11 | 29.11 | -3.55% | 1,356,376 |
| Dec 22, 2025 | 29.92 | 30.36 | 29.20 | 30.18 | 30.18 | 2.44% | 1,086,500 |
| Dec 19, 2025 | 29.09 | 29.89 | 29.09 | 29.46 | 29.46 | 1.41% | 1,100,050 |
| Dec 18, 2025 | 28.95 | 29.65 | 28.78 | 29.05 | 29.05 | -0.24% | 1,198,724 |
| Dec 17, 2025 | 28.46 | 29.35 | 28.29 | 29.12 | 29.12 | 2.21% | 1,174,200 |
| Dec 16, 2025 | 30.50 | 30.50 | 28.30 | 28.49 | 28.49 | -4.52% | 1,377,121 |
| Dec 15, 2025 | 29.35 | 30.24 | 28.95 | 29.84 | 29.84 | 1.74% | 1,935,921 |
| Dec 12, 2025 | 30.16 | 30.61 | 29.31 | 29.33 | 29.33 | -3.46% | 2,221,750 |
| Dec 11, 2025 | 29.94 | 31.59 | 29.65 | 30.38 | 30.38 | 1.78% | 2,465,671 |
| Dec 10, 2025 | 30.06 | 30.48 | 29.55 | 29.85 | 29.85 | -0.96% | 858,226 |
| Dec 9, 2025 | 29.90 | 30.44 | 29.66 | 30.14 | 30.14 | 0.47% | 1,607,400 |
| Dec 8, 2025 | 30.75 | 30.75 | 28.82 | 30.00 | 30.00 | -1.67% | 3,608,555 |
| Dec 5, 2025 | 30.39 | 30.76 | 29.65 | 30.51 | 30.51 | -0.10% | 1,446,100 |
| Dec 4, 2025 | 30.64 | 30.97 | 30.21 | 30.54 | 30.54 | -1.17% | 845,963 |
| Dec 3, 2025 | 31.29 | 31.67 | 30.80 | 30.90 | 30.90 | -1.25% | 1,231,826 |
| Dec 2, 2025 | 32.78 | 33.00 | 31.01 | 31.29 | 31.29 | -4.55% | 2,578,035 |
| Dec 1, 2025 | 31.88 | 33.99 | 31.58 | 32.78 | 32.78 | 4.36% | 3,088,708 |
| Nov 28, 2025 | 32.40 | 32.40 | 30.51 | 31.41 | 31.41 | 2.58% | 2,346,342 |
| Nov 27, 2025 | 30.28 | 31.16 | 29.98 | 30.62 | 30.62 | 1.46% | 1,452,992 |
| Nov 26, 2025 | 30.63 | 30.86 | 29.81 | 30.18 | 30.18 | -1.05% | 1,662,902 |
| Nov 25, 2025 | 33.00 | 33.00 | 30.26 | 30.50 | 30.50 | 0.10% | 3,831,150 |
| Nov 24, 2025 | 30.89 | 32.21 | 30.00 | 30.47 | 30.47 | - | 2,844,000 |
| Nov 21, 2025 | 35.48 | 35.48 | 30.20 | 30.47 | 30.47 | -9.83% | 3,030,100 |
| Nov 20, 2025 | 34.03 | 34.13 | 33.01 | 33.79 | 33.79 | 0.60% | 2,122,485 |
| Nov 19, 2025 | 35.18 | 35.45 | 33.22 | 33.59 | 33.59 | -4.25% | 1,600,800 |
| Nov 18, 2025 | 34.50 | 35.54 | 33.90 | 35.08 | 35.08 | 1.39% | 1,673,500 |
| Nov 17, 2025 | 36.63 | 36.63 | 34.51 | 34.60 | 34.60 | -3.84% | 1,781,118 |
| Nov 14, 2025 | 37.20 | 37.23 | 35.90 | 35.98 | 35.98 | -3.25% | 2,021,613 |
| Nov 13, 2025 | 37.90 | 39.00 | 36.83 | 37.19 | 37.19 | -2.77% | 2,478,900 |
| Nov 12, 2025 | 40.98 | 41.10 | 38.08 | 38.25 | 38.25 | -2.94% | 1,952,700 |
| Nov 11, 2025 | 37.61 | 39.83 | 37.45 | 39.41 | 39.41 | 5.49% | 1,877,093 |
| Nov 10, 2025 | 36.68 | 37.78 | 36.52 | 37.36 | 37.36 | 1.80% | 1,005,300 |
| Nov 7, 2025 | 37.18 | 37.38 | 36.30 | 36.70 | 36.70 | -1.82% | 856,158 |
| Nov 6, 2025 | 37.36 | 37.86 | 36.75 | 37.38 | 37.38 | 0.89% | 948,821 |
| Nov 5, 2025 | 36.50 | 37.60 | 36.50 | 37.05 | 37.05 | -0.03% | 1,073,050 |
| Nov 4, 2025 | 37.02 | 37.48 | 36.38 | 37.06 | 37.06 | -0.83% | 1,555,300 |
| Nov 3, 2025 | 38.00 | 39.20 | 36.52 | 37.37 | 37.37 | -0.16% | 2,997,658 |
| Oct 31, 2025 | 36.46 | 38.25 | 35.91 | 37.43 | 37.43 | 3.23% | 2,519,300 |
| Oct 30, 2025 | 36.98 | 37.28 | 35.30 | 36.26 | 36.26 | -2.79% | 3,514,442 |
| Oct 29, 2025 | 40.79 | 42.50 | 35.89 | 37.30 | 37.30 | -11.04% | 5,957,445 |
| Oct 28, 2025 | 39.70 | 42.39 | 39.30 | 41.93 | 41.93 | 5.83% | 3,307,850 |
| Oct 27, 2025 | 39.51 | 40.00 | 38.37 | 39.62 | 39.62 | 2.27% | 2,499,550 |
| Oct 24, 2025 | 35.09 | 40.00 | 35.09 | 38.74 | 38.74 | 9.62% | 2,893,330 |
| Oct 23, 2025 | 34.86 | 35.43 | 33.80 | 35.34 | 35.34 | 1.87% | 833,740 |
| Oct 22, 2025 | 34.83 | 35.80 | 34.33 | 34.69 | 34.69 | -0.60% | 961,890 |
| Oct 21, 2025 | 35.50 | 35.50 | 34.10 | 34.90 | 34.90 | 0.46% | 978,150 |
| Oct 20, 2025 | 33.97 | 35.50 | 33.01 | 34.74 | 34.74 | 4.11% | 1,796,400 |
| Oct 17, 2025 | 35.33 | 35.60 | 33.25 | 33.37 | 33.37 | -4.60% | 1,533,497 |
| Oct 16, 2025 | 35.99 | 36.50 | 34.56 | 34.98 | 34.98 | -1.41% | 1,540,897 |
| Oct 15, 2025 | 33.62 | 35.74 | 33.00 | 35.48 | 35.48 | 6.61% | 1,925,487 |
| Oct 14, 2025 | 34.29 | 34.38 | 32.86 | 33.28 | 33.28 | -0.78% | 1,439,900 |
| Oct 13, 2025 | 33.99 | 35.25 | 32.31 | 33.54 | 33.54 | -4.01% | 2,404,059 |
| Oct 10, 2025 | 36.41 | 36.92 | 34.75 | 34.94 | 34.94 | -4.01% | 2,428,526 |