Skip to main content
Shiyan Taixiang Industry Co.,Ltd. (SHE:301192)
China flag China · Delayed Price · Currency is CNY
27.73
+0.27 (0.98%)
Apr 30, 2026, 3:04 PM CST

Shiyan Taixiang Industry Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 202627.4428.4727.2727.7327.730.98%1,191,232
Apr 29, 202626.8027.8026.5327.4627.462.16%1,681,371
Apr 28, 202627.1627.2326.5826.8826.88-1.03%1,591,847
Apr 27, 202626.2827.3425.9727.1627.163.98%2,571,250
Apr 24, 202625.6926.4025.2126.1226.121.48%1,693,500
Apr 23, 202627.1327.1425.3625.7425.74-5.78%2,765,996
Apr 22, 202627.4527.4726.9927.3227.32-0.98%1,679,646
Apr 21, 202626.6427.9526.6427.5927.592.19%2,445,881
Apr 20, 202626.2027.1826.1627.0027.003.65%2,440,133
Apr 17, 202626.6626.8125.6626.0526.05-1.96%1,436,600
Apr 16, 202626.0226.6025.4326.5726.572.71%1,519,563
Apr 15, 202626.0026.4425.6925.8725.87-0.42%1,233,000
Apr 14, 202626.0626.0925.5425.9825.981.48%1,841,711
Apr 13, 202626.1226.4025.1025.6025.60-2.40%2,244,399
Apr 10, 202627.3427.3425.9526.2326.23-3.50%3,223,530
Apr 9, 202627.7128.0927.1827.1827.18-2.51%1,243,000
Apr 8, 202626.7328.2226.7327.8827.886.98%2,274,807
Apr 7, 202625.5826.4525.3026.0626.062.48%1,636,052
Apr 3, 202626.6526.6525.3425.4325.43-3.12%1,185,800
Apr 2, 202628.0028.0026.0526.2526.25-4.13%1,333,553
Apr 1, 202627.3227.6926.8227.3827.382.62%1,175,480
Mar 31, 202627.6827.9626.6826.6826.68-3.23%1,160,720
Mar 30, 202627.4127.5726.9327.5727.571.10%947,915
Mar 27, 202626.6527.4526.3027.2727.271.83%823,700
Mar 26, 202627.0927.4826.0526.7826.78-0.67%1,029,800
Mar 25, 202626.5127.5326.3026.9626.962.47%1,476,611
Mar 24, 202625.5126.3225.0826.3126.315.71%1,664,003
Mar 23, 202626.6226.6224.3224.8924.89-7.13%1,538,518
Mar 20, 202627.8328.4526.6826.8026.80-3.28%1,139,450
Mar 19, 202628.0128.4527.6627.7127.71-1.81%1,721,450
Mar 18, 202627.7628.2827.6328.2228.222.21%1,402,200
Mar 17, 202629.3529.3527.5027.6127.61-4.86%1,152,800
Mar 16, 202628.5229.3028.3629.0229.021.65%1,073,600
Mar 13, 202628.6929.2928.4428.5528.55-0.87%685,918
Mar 12, 202629.5029.5328.6828.8028.80-1.97%857,600
Mar 11, 202630.0430.4329.2029.3829.38-2.07%1,027,550
Mar 10, 202629.1830.0029.1830.0030.003.88%989,350
Mar 9, 202629.1129.6028.4028.8828.88-2.66%1,405,703
Mar 6, 202629.3629.8529.3629.6729.671.16%878,100
Mar 5, 202629.4430.4329.1329.3329.331.63%1,347,700
Mar 4, 202629.3929.4428.6728.8628.86-1.94%1,237,100
Mar 3, 202631.5831.7829.0229.4329.43-6.66%1,904,000
Mar 2, 202631.2632.3130.9131.5331.530.03%2,829,429
Feb 27, 202632.2032.2531.3031.5231.52-2.87%2,120,950
Feb 26, 202633.3333.3332.1532.4532.45-2.35%1,465,536
Feb 25, 202633.7433.8832.8433.2333.23-1.42%1,248,176
Feb 24, 202633.3734.2232.3233.7133.711.54%2,112,700
Feb 13, 202632.2833.8532.2833.2033.203.43%2,334,622
Feb 12, 202633.7433.7432.0032.1032.10-4.44%2,593,766
Feb 11, 202633.5234.9833.0033.5933.590.69%3,315,748
Feb 10, 202631.6933.7331.2033.3633.365.24%3,401,779
Feb 9, 202631.3432.1030.5231.7031.702.32%1,780,759
Feb 6, 202630.6231.1829.9730.9830.981.24%1,062,907
Feb 5, 202630.5730.9130.2530.6030.60-0.65%903,650
Feb 4, 202630.3431.5730.3030.8030.801.62%1,407,841
Feb 3, 202629.6630.6129.3230.3130.312.71%1,422,500
Feb 2, 202629.9430.4829.5129.5129.51-2.25%1,150,051
Jan 30, 202629.7730.7029.4330.1930.190.63%1,515,713
Jan 29, 202630.8931.0729.8130.0030.00-2.88%1,515,288
Jan 28, 202631.4031.5030.2430.8930.89-1.94%1,852,800
Jan 27, 202630.9631.9029.7731.5031.501.51%2,166,050
Jan 26, 202632.0132.0130.5031.0331.03-2.54%2,193,600
Jan 23, 202631.0132.2330.8031.8431.843.08%2,137,963
Jan 22, 202631.5632.0030.7530.8930.89-2.43%1,341,191
Jan 21, 202630.6131.9930.3531.6631.662.46%1,654,350
Jan 20, 202632.2332.2830.5230.9030.90-4.13%1,793,600
Jan 19, 202631.6232.3831.1732.2332.231.19%2,260,885
Jan 16, 202633.1033.1031.0031.8531.85-0.75%3,416,400
Jan 15, 202629.5034.3029.2532.0932.098.60%5,544,605
Jan 14, 202630.0730.2828.9129.5529.55-1.40%2,470,900
Jan 13, 202630.5930.7729.8829.9729.97-1.77%2,094,650
Jan 12, 202631.1031.4130.0030.5130.51-1.36%2,589,811
Jan 9, 202631.6731.9230.6630.9330.93-2.43%2,033,732
Jan 8, 202632.8632.8631.5131.7031.70-2.88%2,210,921
Jan 7, 202631.6433.2931.0332.6432.643.26%3,869,600
Jan 6, 202630.9132.9030.4531.6131.613.17%3,753,840
Jan 5, 202629.9730.8629.5030.6430.643.20%1,905,506
Dec 31, 202529.8330.3829.4029.6929.69-0.70%1,322,516
Dec 30, 202530.3530.3529.5629.9029.90-0.96%1,400,441
Dec 29, 202529.8530.9229.2930.1930.191.34%1,556,990
Dec 26, 202530.1131.4629.6729.7929.79-0.80%1,960,090
Dec 25, 202529.9530.3329.5330.0330.030.27%1,341,510
Dec 24, 202529.3530.3429.0529.9529.952.89%1,374,950
Dec 23, 202531.0031.0028.8929.1129.11-3.55%1,356,376
Dec 22, 202529.9230.3629.2030.1830.182.44%1,086,500
Dec 19, 202529.0929.8929.0929.4629.461.41%1,100,050
Dec 18, 202528.9529.6528.7829.0529.05-0.24%1,198,724
Dec 17, 202528.4629.3528.2929.1229.122.21%1,174,200
Dec 16, 202530.5030.5028.3028.4928.49-4.52%1,377,121
Dec 15, 202529.3530.2428.9529.8429.841.74%1,935,921
Dec 12, 202530.1630.6129.3129.3329.33-3.46%2,221,750
Dec 11, 202529.9431.5929.6530.3830.381.78%2,465,671
Dec 10, 202530.0630.4829.5529.8529.85-0.96%858,226
Dec 9, 202529.9030.4429.6630.1430.140.47%1,607,400
Dec 8, 202530.7530.7528.8230.0030.00-1.67%3,608,555
Dec 5, 202530.3930.7629.6530.5130.51-0.10%1,446,100
Dec 4, 202530.6430.9730.2130.5430.54-1.17%845,963
Dec 3, 202531.2931.6730.8030.9030.90-1.25%1,231,826
Dec 2, 202532.7833.0031.0131.2931.29-4.55%2,578,035
Dec 1, 202531.8833.9931.5832.7832.784.36%3,088,708