Shanxi Taigang Stainless Steel Co., Ltd. (000825.SZ)
Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
At close: 03:05PM CST
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 3.8100 | 3.8300 | 3.7800 | 3.7900 | 3.7900 | 17,480,390 |
| May 14, 2024 | 3.8500 | 3.8800 | 3.8000 | 3.8100 | 3.8100 | 24,002,179 |
| May 13, 2024 | 3.8600 | 3.8900 | 3.8200 | 3.8500 | 3.8500 | 23,404,693 |
| May 10, 2024 | 3.8600 | 3.8800 | 3.8300 | 3.8700 | 3.8700 | 20,944,257 |
| May 09, 2024 | 3.7900 | 3.8800 | 3.7900 | 3.8500 | 3.8500 | 27,417,614 |
| May 08, 2024 | 3.8700 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 28,181,218 |
| May 07, 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8900 | 3.8900 | 28,396,900 |
| May 06, 2024 | 3.9000 | 3.9400 | 3.8800 | 3.9000 | 3.9000 | 30,734,900 |
| Apr 30, 2024 | 3.8800 | 3.9000 | 3.8300 | 3.8600 | 3.8600 | 31,578,800 |
| Apr 29, 2024 | 3.7200 | 3.9000 | 3.7000 | 3.9000 | 3.9000 | 55,076,551 |
| Apr 26, 2024 | 3.7000 | 3.7500 | 3.6500 | 3.7200 | 3.7200 | 29,628,428 |
| Apr 25, 2024 | 3.6700 | 3.7400 | 3.6500 | 3.7000 | 3.7000 | 25,153,091 |
| Apr 24, 2024 | 3.6600 | 3.7000 | 3.6200 | 3.6500 | 3.6500 | 29,382,038 |
| Apr 23, 2024 | 3.7900 | 3.8000 | 3.6600 | 3.6600 | 3.6600 | 42,574,000 |
| Apr 22, 2024 | 3.9200 | 3.9700 | 3.7700 | 3.7900 | 3.7900 | 50,340,201 |
| Apr 19, 2024 | 3.8300 | 3.9400 | 3.8200 | 3.9000 | 3.9000 | 48,564,610 |
| Apr 18, 2024 | 3.8000 | 3.8500 | 3.7800 | 3.8300 | 3.8300 | 31,791,890 |
| Apr 17, 2024 | 3.7300 | 3.8100 | 3.7200 | 3.8100 | 3.8100 | 34,836,601 |
| Apr 16, 2024 | 3.8100 | 3.8800 | 3.7200 | 3.7300 | 3.7300 | 43,070,476 |
| Apr 15, 2024 | 3.8200 | 3.8600 | 3.7300 | 3.8100 | 3.8100 | 42,677,200 |
| Apr 12, 2024 | 3.8000 | 3.8300 | 3.7700 | 3.8000 | 3.8000 | 24,696,752 |
| Apr 11, 2024 | 3.7500 | 3.8600 | 3.7500 | 3.8100 | 3.8100 | 35,455,827 |
| Apr 10, 2024 | 3.7900 | 3.8300 | 3.7500 | 3.7700 | 3.7700 | 29,713,576 |
| Apr 09, 2024 | 3.7700 | 3.8300 | 3.7600 | 3.7900 | 3.7900 | 29,748,477 |
| Apr 08, 2024 | 3.7700 | 3.8500 | 3.7600 | 3.7700 | 3.7700 | 43,251,852 |
| Apr 03, 2024 | 3.7200 | 3.7900 | 3.7200 | 3.7800 | 3.7800 | 43,691,314 |
| Apr 02, 2024 | 3.6400 | 3.7300 | 3.6300 | 3.7200 | 3.7200 | 37,953,067 |
| Apr 01, 2024 | 3.5900 | 3.6400 | 3.5900 | 3.6400 | 3.6400 | 18,466,056 |
| Mar 29, 2024 | 3.5400 | 3.5900 | 3.5300 | 3.5900 | 3.5900 | 10,141,932 |
| Mar 28, 2024 | 3.5300 | 3.5800 | 3.5200 | 3.5400 | 3.5400 | 16,481,189 |
| Mar 27, 2024 | 3.5900 | 3.6100 | 3.5300 | 3.5300 | 3.5300 | 17,198,869 |
| Mar 26, 2024 | 3.6000 | 3.6100 | 3.5400 | 3.5900 | 3.5900 | 22,344,288 |
| Mar 25, 2024 | 3.6200 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 22,799,765 |
| Mar 22, 2024 | 3.6800 | 3.7000 | 3.6100 | 3.6300 | 3.6300 | 26,078,985 |
| Mar 21, 2024 | 3.7000 | 3.7200 | 3.6800 | 3.7000 | 3.7000 | 15,403,579 |
| Mar 20, 2024 | 3.7300 | 3.7300 | 3.6800 | 3.7100 | 3.7100 | 23,622,419 |
| Mar 19, 2024 | 3.7300 | 3.7800 | 3.7000 | 3.7400 | 3.7400 | 29,093,202 |
| Mar 18, 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7300 | 3.7300 | 24,368,028 |
| Mar 15, 2024 | 3.6700 | 3.7500 | 3.6300 | 3.7500 | 3.7500 | 35,521,680 |
| Mar 14, 2024 | 3.6900 | 3.7400 | 3.6500 | 3.6700 | 3.6700 | 25,501,700 |
| Mar 13, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.6900 | 3.6900 | 27,251,794 |
| Mar 12, 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7400 | 3.7400 | 47,786,085 |
| Mar 11, 2024 | 3.7600 | 3.8600 | 3.7200 | 3.8500 | 3.8500 | 45,254,925 |
| Mar 08, 2024 | 3.7700 | 3.7900 | 3.7100 | 3.7600 | 3.7600 | 25,447,850 |
| Mar 07, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7600 | 3.7600 | 42,619,073 |
| Mar 06, 2024 | 3.6600 | 3.7300 | 3.6400 | 3.7000 | 3.7000 | 24,453,700 |
| Mar 05, 2024 | 3.6700 | 3.6800 | 3.6300 | 3.6500 | 3.6500 | 22,475,251 |
| Mar 04, 2024 | 3.7500 | 3.7600 | 3.6700 | 3.6900 | 3.6900 | 24,556,096 |
| Mar 01, 2024 | 3.7800 | 3.8100 | 3.7300 | 3.7600 | 3.7600 | 22,827,110 |
| Feb 29, 2024 | 3.7300 | 3.7900 | 3.7100 | 3.7900 | 3.7900 | 34,100,213 |
| Feb 28, 2024 | 3.7500 | 3.8100 | 3.7300 | 3.7300 | 3.7300 | 39,271,307 |
| Feb 27, 2024 | 3.7200 | 3.7600 | 3.7000 | 3.7500 | 3.7500 | 24,783,385 |
| Feb 26, 2024 | 3.7800 | 3.7900 | 3.7200 | 3.7200 | 3.7200 | 30,699,156 |
| Feb 23, 2024 | 3.8300 | 3.8300 | 3.7600 | 3.7800 | 3.7800 | 31,440,560 |
| Feb 22, 2024 | 3.8000 | 3.8400 | 3.7800 | 3.8100 | 3.8100 | 24,190,846 |
| Feb 21, 2024 | 3.8200 | 3.8800 | 3.7900 | 3.8100 | 3.8100 | 27,151,170 |
| Feb 20, 2024 | 3.8200 | 3.8600 | 3.7700 | 3.8200 | 3.8200 | 23,588,764 |
| Feb 19, 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 36,740,436 |
| Feb 08, 2024 | 3.8500 | 4.0400 | 3.8200 | 3.8700 | 3.8700 | 63,064,085 |
| Feb 07, 2024 | 3.6100 | 3.8600 | 3.6000 | 3.8600 | 3.8600 | 62,487,436 |
| Feb 06, 2024 | 3.3200 | 3.6600 | 3.2900 | 3.6400 | 3.6400 | 48,933,171 |
| Feb 05, 2024 | 3.4500 | 3.4600 | 3.2700 | 3.3400 | 3.3400 | 43,255,100 |
| Feb 02, 2024 | 3.5200 | 3.6100 | 3.3600 | 3.4500 | 3.4500 | 33,503,900 |
| Feb 01, 2024 | 3.5500 | 3.6000 | 3.4800 | 3.5200 | 3.5200 | 26,414,319 |
| Jan 31, 2024 | 3.6300 | 3.7100 | 3.5500 | 3.5700 | 3.5700 | 34,340,995 |
| Jan 30, 2024 | 3.7800 | 3.8000 | 3.6800 | 3.7000 | 3.7000 | 19,800,296 |
| Jan 29, 2024 | 3.7900 | 3.8200 | 3.7600 | 3.7800 | 3.7800 | 26,183,450 |
| Jan 26, 2024 | 3.7100 | 3.7900 | 3.6900 | 3.7700 | 3.7700 | 24,661,474 |
| Jan 25, 2024 | 3.5600 | 3.7000 | 3.5400 | 3.7000 | 3.7000 | 27,978,598 |
| Jan 24, 2024 | 3.4700 | 3.5500 | 3.4100 | 3.5500 | 3.5500 | 20,319,350 |
| Jan 23, 2024 | 3.4300 | 3.4800 | 3.3500 | 3.4600 | 3.4600 | 20,207,008 |
| Jan 22, 2024 | 3.6100 | 3.6200 | 3.4000 | 3.4200 | 3.4200 | 23,931,327 |
| Jan 19, 2024 | 3.5700 | 3.6200 | 3.5300 | 3.5800 | 3.5800 | 19,867,405 |
| Jan 18, 2024 | 3.6300 | 3.6400 | 3.4600 | 3.5600 | 3.5600 | 36,203,732 |
| Jan 17, 2024 | 3.7200 | 3.7300 | 3.6400 | 3.6400 | 3.6400 | 17,353,931 |
| Jan 16, 2024 | 3.7300 | 3.7400 | 3.6800 | 3.7200 | 3.7200 | 14,000,315 |
| Jan 15, 2024 | 3.7400 | 3.7600 | 3.7200 | 3.7300 | 3.7300 | 10,537,830 |
| Jan 12, 2024 | 3.7400 | 3.7900 | 3.7400 | 3.7500 | 3.7500 | 13,701,366 |
| Jan 11, 2024 | 3.7500 | 3.7800 | 3.7100 | 3.7400 | 3.7400 | 14,600,031 |
| Jan 10, 2024 | 3.7700 | 3.7900 | 3.7400 | 3.7500 | 3.7500 | 11,147,323 |
| Jan 09, 2024 | 3.7600 | 3.8100 | 3.7200 | 3.7700 | 3.7700 | 12,444,551 |
| Jan 08, 2024 | 3.8300 | 3.8400 | 3.7500 | 3.7500 | 3.7500 | 17,538,840 |
| Jan 05, 2024 | 3.8300 | 3.8900 | 3.8100 | 3.8400 | 3.8400 | 23,370,801 |
| Jan 04, 2024 | 3.8200 | 3.8600 | 3.8100 | 3.8400 | 3.8400 | 19,892,532 |
| Jan 03, 2024 | 3.7600 | 3.8400 | 3.7500 | 3.8300 | 3.8300 | 21,359,742 |
| Jan 02, 2024 | 3.7300 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 19,993,854 |
| Dec 29, 2023 | 3.7200 | 3.7400 | 3.7100 | 3.7300 | 3.7300 | 15,352,144 |
| Dec 28, 2023 | 3.6900 | 3.7400 | 3.6800 | 3.7300 | 3.7300 | 22,391,740 |
| Dec 27, 2023 | 3.7000 | 3.7200 | 3.6500 | 3.6800 | 3.6800 | 16,439,775 |
| Dec 26, 2023 | 3.6900 | 3.7400 | 3.6800 | 3.7100 | 3.7100 | 12,303,359 |
| Dec 25, 2023 | 3.7100 | 3.7200 | 3.6700 | 3.7000 | 3.7000 | 13,263,100 |
| Dec 22, 2023 | 3.7000 | 3.7300 | 3.6600 | 3.7100 | 3.7100 | 20,616,336 |
| Dec 21, 2023 | 3.6900 | 3.7000 | 3.6400 | 3.6900 | 3.6900 | 20,096,788 |
| Dec 20, 2023 | 3.7100 | 3.7700 | 3.7000 | 3.7000 | 3.7000 | 16,047,850 |
| Dec 19, 2023 | 3.7400 | 3.7400 | 3.6900 | 3.7100 | 3.7100 | 18,062,105 |
| Dec 18, 2023 | 3.7500 | 3.7800 | 3.7200 | 3.7400 | 3.7400 | 14,134,291 |
| Dec 15, 2023 | 3.7800 | 3.8200 | 3.7600 | 3.7600 | 3.7600 | 12,453,246 |
| Dec 14, 2023 | 3.7900 | 3.8100 | 3.7800 | 3.7800 | 3.7800 | 11,152,321 |
| Dec 13, 2023 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 11,866,584 |
| Dec 12, 2023 | 3.8500 | 3.8500 | 3.7900 | 3.8400 | 3.8400 | 18,687,234 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.