Shiyan Taixiang Industry Co., Ltd. 301192
SZSE · China · Producer Manufacturing
CNY 19.68-0.54 (-2.67%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 19.68 | -2.67% | CNY 19.99 | CNY 20.10 | CNY 19.56 | 1.81M |
| 2026-09-29 | CNY 20.22 | +3.06% | CNY 19.65 | CNY 20.38 | CNY 19.42 | 1.42M |
| 2026-09-28 | CNY 19.62 | -0.96% | CNY 19.90 | CNY 20.00 | CNY 19.40 | 1.05M |
| 2026-09-24 | CNY 19.81 | 0.00% | CNY 19.75 | CNY 20.10 | CNY 19.51 | 1.04M |
| 2026-09-23 | CNY 19.81 | +1.43% | CNY 19.73 | CNY 19.88 | CNY 19.28 | 1.01M |
| 2026-09-22 | CNY 19.53 | +1.77% | CNY 19.22 | CNY 19.80 | CNY 19.01 | 958.10K |
| 2026-09-21 | CNY 19.19 | +2.35% | CNY 18.78 | CNY 19.28 | CNY 18.61 | 1.18M |
| 2026-09-18 | CNY 18.75 | +1.35% | CNY 18.54 | CNY 19.05 | CNY 18.53 | 1.39M |
| 2026-09-17 | CNY 18.50 | +0.22% | CNY 18.42 | CNY 18.59 | CNY 17.92 | 1.45M |
| 2026-09-16 | CNY 18.46 | +2.33% | CNY 17.90 | CNY 18.58 | CNY 17.82 | 1.35M |
| 2026-09-15 | CNY 18.04 | -4.09% | CNY 18.72 | CNY 18.97 | CNY 18.02 | 1.92M |
| 2026-09-14 | CNY 18.81 | +1.84% | CNY 18.52 | CNY 19.23 | CNY 18.14 | 1.71M |
| 2026-09-11 | CNY 18.47 | -3.95% | CNY 19.00 | CNY 19.06 | CNY 18.11 | 1.98M |
| 2026-09-10 | CNY 19.23 | -2.19% | CNY 19.66 | CNY 19.93 | CNY 19.21 | 817.35K |
| 2026-09-09 | CNY 19.66 | -1.11% | CNY 19.88 | CNY 20.00 | CNY 19.65 | 790.73K |
| 2026-09-08 | CNY 19.88 | +0.05% | CNY 19.94 | CNY 20.19 | CNY 19.60 | 1.09M |
| 2026-09-07 | CNY 19.87 | +0.97% | CNY 19.64 | CNY 20.10 | CNY 19.60 | 1.26M |
| 2026-09-04 | CNY 19.68 | -0.35% | CNY 19.81 | CNY 20.17 | CNY 19.45 | 1.26M |
| 2026-09-03 | CNY 19.75 | -1.69% | CNY 20.20 | CNY 20.59 | CNY 19.57 | 1.57M |
| 2026-09-02 | CNY 20.09 | -1.62% | CNY 20.23 | CNY 20.34 | CNY 19.67 | 1.44M |
| 2026-09-01 | CNY 20.42 | +1.04% | CNY 20.20 | CNY 21.01 | CNY 20.14 | 1.28M |
| 2026-08-31 | CNY 20.21 | +1.56% | CNY 19.80 | CNY 20.36 | CNY 19.47 | 1.57M |
| 2026-08-28 | CNY 19.90 | +1.07% | CNY 19.75 | CNY 20.05 | CNY 19.61 | 1.04M |
| 2026-08-27 | CNY 19.69 | -0.66% | CNY 19.47 | CNY 20.02 | CNY 19.47 | 1.77M |
| 2026-08-26 | CNY 19.82 | -3.60% | CNY 20.47 | CNY 20.55 | CNY 19.67 | 2.10M |
| 2026-08-25 | CNY 20.56 | +3.63% | CNY 19.84 | CNY 20.65 | CNY 19.51 | 1.36M |
| 2026-08-24 | CNY 19.84 | -0.50% | CNY 19.94 | CNY 20.41 | CNY 19.53 | 1.26M |
| 2026-08-21 | CNY 19.94 | -0.65% | CNY 19.86 | CNY 20.12 | CNY 19.48 | 1.13M |
| 2026-08-20 | CNY 20.07 | +2.76% | CNY 19.70 | CNY 20.28 | CNY 19.70 | 1.03M |
| 2026-08-19 | CNY 19.53 | -3.17% | CNY 20.02 | CNY 20.23 | CNY 19.46 | 1.13M |
| 2026-08-18 | CNY 20.17 | -1.03% | CNY 20.22 | CNY 20.58 | CNY 19.91 | 974.40K |
| 2026-08-17 | CNY 20.38 | +3.14% | CNY 19.81 | CNY 20.51 | CNY 19.41 | 1.27M |
| 2026-08-14 | CNY 19.76 | +0.82% | CNY 19.70 | CNY 19.97 | CNY 19.54 | 991.10K |
| 2026-08-13 | CNY 19.60 | -2.83% | CNY 20.34 | CNY 20.34 | CNY 19.58 | 1.07M |
| 2026-08-12 | CNY 20.17 | +0.75% | CNY 20.00 | CNY 20.19 | CNY 19.89 | 977.00K |
| 2026-08-11 | CNY 20.02 | -0.20% | CNY 20.05 | CNY 20.19 | CNY 19.63 | 1.04M |
| 2026-08-10 | CNY 20.06 | +3.56% | CNY 19.37 | CNY 20.19 | CNY 19.17 | 1.36M |
| 2026-08-07 | CNY 19.37 | +0.94% | CNY 19.19 | CNY 19.47 | CNY 18.91 | 1.31M |
| 2026-08-06 | CNY 19.19 | +1.00% | CNY 18.75 | CNY 19.38 | CNY 18.75 | 1.17M |
| 2026-08-05 | CNY 19.00 | -0.05% | CNY 19.00 | CNY 19.33 | CNY 18.85 | 1.28M |
| 2026-08-04 | CNY 19.01 | -1.14% | CNY 19.23 | CNY 19.52 | CNY 18.81 | 2.38M |
| 2026-08-03 | CNY 19.23 | +7.07% | CNY 18.16 | CNY 19.36 | CNY 18.07 | 1.87M |
| 2026-07-31 | CNY 17.96 | +2.28% | CNY 17.65 | CNY 18.38 | CNY 17.56 | 1.11M |
| 2026-07-30 | CNY 17.56 | -1.51% | CNY 17.99 | CNY 18.43 | CNY 17.50 | 1.44M |
| 2026-07-29 | CNY 17.83 | +3.00% | CNY 17.35 | CNY 17.98 | CNY 17.35 | 1.65M |
| 2026-07-28 | CNY 17.31 | -0.35% | CNY 17.25 | CNY 17.84 | CNY 17.02 | 1.30M |
| 2026-07-27 | CNY 17.37 | +3.27% | CNY 16.73 | CNY 17.58 | CNY 16.73 | 1.10M |
| 2026-07-24 | CNY 16.82 | -1.23% | CNY 17.02 | CNY 17.13 | CNY 16.30 | 1.23M |
| 2026-07-23 | CNY 17.03 | +2.84% | CNY 16.18 | CNY 17.33 | CNY 16.18 | 1.32M |
| 2026-07-22 | CNY 16.56 | -2.93% | CNY 16.92 | CNY 17.30 | CNY 16.45 | 1.29M |
| 2026-07-21 | CNY 17.06 | -0.29% | CNY 17.35 | CNY 17.37 | CNY 15.80 | 2.03M |
| 2026-07-20 | CNY 17.11 | -4.20% | CNY 17.87 | CNY 18.49 | CNY 16.66 | 1.71M |
| 2026-07-17 | CNY 17.86 | -4.90% | CNY 18.78 | CNY 19.16 | CNY 17.63 | 1.65M |
| 2026-07-16 | CNY 18.78 | +0.48% | CNY 18.50 | CNY 19.47 | CNY 18.46 | 1.29M |
| 2026-07-15 | CNY 18.69 | -1.01% | CNY 18.98 | CNY 19.13 | CNY 18.50 | 1.44M |
| 2026-07-14 | CNY 18.88 | +5.83% | CNY 18.22 | CNY 19.03 | CNY 17.80 | 1.66M |
| 2026-07-13 | CNY 17.84 | -3.72% | CNY 18.59 | CNY 18.70 | CNY 17.83 | 1.20M |
| 2026-07-10 | CNY 18.53 | +2.43% | CNY 18.68 | CNY 18.98 | CNY 17.91 | 1.37M |
| 2026-07-09 | CNY 18.09 | -0.77% | CNY 18.48 | CNY 18.48 | CNY 17.71 | 1.01M |
| 2026-07-08 | CNY 18.23 | -2.30% | CNY 19.15 | CNY 19.51 | CNY 18.09 | 1.40M |
| 2026-07-07 | CNY 18.66 | -4.50% | CNY 19.50 | CNY 19.74 | CNY 18.51 | 1.46M |
| 2026-07-06 | CNY 19.54 | -1.91% | CNY 19.94 | CNY 20.20 | CNY 19.53 | 1.29M |
| 2026-07-03 | CNY 19.92 | +2.84% | CNY 17.85 | CNY 20.26 | CNY 17.85 | 1.60M |
| 2026-07-02 | CNY 19.37 | -0.26% | CNY 19.68 | CNY 20.25 | CNY 19.20 | 1.82M |
| 2026-07-01 | CNY 19.42 | +2.75% | CNY 18.90 | CNY 19.77 | CNY 18.67 | 2.01M |
| 2026-06-30 | CNY 18.90 | -1.05% | CNY 19.16 | CNY 19.27 | CNY 18.70 | 1.03M |
| 2026-06-29 | CNY 19.10 | -0.26% | CNY 19.29 | CNY 19.36 | CNY 18.38 | 2.03M |
| 2026-06-26 | CNY 19.15 | -2.64% | CNY 19.95 | CNY 19.95 | CNY 18.62 | 1.69M |
| 2026-06-25 | CNY 19.67 | -2.53% | CNY 20.18 | CNY 20.35 | CNY 19.33 | 1.40M |
| 2026-06-24 | CNY 20.18 | -4.59% | CNY 21.20 | CNY 21.36 | CNY 20.01 | 1.23M |
| 2026-06-23 | CNY 21.15 | +1.29% | CNY 20.68 | CNY 21.49 | CNY 20.68 | 1.47M |
| 2026-06-22 | CNY 20.88 | -1.14% | CNY 20.98 | CNY 21.11 | CNY 19.94 | 1.82M |
| 2026-06-18 | CNY 21.12 | +0.24% | CNY 21.17 | CNY 21.40 | CNY 20.69 | 1.19M |
| 2026-06-17 | CNY 21.07 | -2.00% | CNY 21.50 | CNY 21.76 | CNY 20.91 | 1.28M |
| 2026-06-16 | CNY 21.50 | -0.05% | CNY 21.62 | CNY 21.92 | CNY 20.96 | 1.27M |
| 2026-06-15 | CNY 21.51 | -1.06% | CNY 21.87 | CNY 22.40 | CNY 21.31 | 1.55M |
| 2026-06-12 | CNY 21.74 | +3.52% | CNY 21.45 | CNY 21.98 | CNY 21.09 | 1.77M |
| 2026-06-11 | CNY 21.00 | -1.82% | CNY 21.09 | CNY 21.48 | CNY 20.65 | 1.34M |
| 2026-06-10 | CNY 21.39 | -1.61% | CNY 21.74 | CNY 21.99 | CNY 20.91 | 1.49M |
| 2026-06-09 | CNY 21.74 | +1.40% | CNY 21.87 | CNY 22.19 | CNY 21.42 | 1.96M |
| 2026-06-08 | CNY 21.44 | -5.17% | CNY 22.46 | CNY 22.48 | CNY 20.57 | 1.72M |
| 2026-06-05 | CNY 22.61 | +2.68% | CNY 22.03 | CNY 22.89 | CNY 21.54 | 1.85M |
| 2026-06-04 | CNY 22.02 | -1.17% | CNY 22.27 | CNY 22.69 | CNY 21.86 | 1.54M |
| 2026-06-03 | CNY 22.28 | -1.94% | CNY 22.74 | CNY 22.93 | CNY 22.09 | 1.83M |
| 2026-06-02 | CNY 22.72 | -3.36% | CNY 23.53 | CNY 23.99 | CNY 22.30 | 2.21M |
| 2026-06-01 | CNY 23.51 | +4.16% | CNY 22.96 | CNY 23.98 | CNY 22.67 | 2.05M |
| 2026-05-29 | CNY 22.57 | -5.41% | CNY 23.84 | CNY 24.02 | CNY 22.41 | 1.49M |
| 2026-05-28 | CNY 23.86 | +0.13% | CNY 23.84 | CNY 24.19 | CNY 22.94 | 1.46M |
| 2026-05-27 | CNY 23.83 | -1.85% | CNY 24.17 | CNY 24.44 | CNY 23.25 | 1.69M |
| 2026-05-26 | CNY 24.28 | -1.90% | CNY 24.57 | CNY 24.90 | CNY 24.01 | 2.24M |