Baoji Titanium Industry Co., Ltd. Class A 600456
SSE · China · Non-Energy Minerals
CNY 24.63+0.05 (+0.20%)
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 24.63 | +0.20% | CNY 24.59 | CNY 24.76 | CNY 24.55 | 1.65M |
| 2026-09-29 | CNY 24.58 | +0.86% | CNY 24.39 | CNY 24.75 | CNY 24.35 | 2.03M |
| 2026-09-28 | CNY 24.37 | -2.83% | CNY 25.01 | CNY 25.07 | CNY 24.27 | 3.80M |
| 2026-09-24 | CNY 25.08 | -1.45% | CNY 25.32 | CNY 25.65 | CNY 25.08 | 2.89M |
| 2026-09-23 | CNY 25.45 | -0.74% | CNY 25.64 | CNY 25.73 | CNY 25.43 | 2.14M |
| 2026-09-22 | CNY 25.64 | -0.19% | CNY 25.93 | CNY 25.95 | CNY 25.62 | 3.16M |
| 2026-09-21 | CNY 25.69 | +1.74% | CNY 25.26 | CNY 25.81 | CNY 25.26 | 3.75M |
| 2026-09-18 | CNY 25.25 | +1.00% | CNY 25.16 | CNY 25.42 | CNY 25.10 | 3.59M |
| 2026-09-17 | CNY 25.00 | -2.15% | CNY 25.38 | CNY 25.54 | CNY 25.00 | 4.50M |
| 2026-09-16 | CNY 25.55 | +0.08% | CNY 25.50 | CNY 25.67 | CNY 25.32 | 3.37M |
| 2026-09-15 | CNY 25.53 | -1.28% | CNY 25.86 | CNY 25.96 | CNY 25.50 | 3.22M |
| 2026-09-14 | CNY 25.86 | -1.34% | CNY 26.15 | CNY 26.15 | CNY 25.82 | 3.78M |
| 2026-09-11 | CNY 26.21 | -2.85% | CNY 26.79 | CNY 26.81 | CNY 25.91 | 7.04M |
| 2026-09-10 | CNY 26.98 | -0.85% | CNY 27.37 | CNY 27.87 | CNY 26.95 | 6.38M |
| 2026-09-09 | CNY 27.21 | +1.34% | CNY 26.90 | CNY 27.36 | CNY 26.79 | 5.03M |
| 2026-09-08 | CNY 26.85 | +0.90% | CNY 26.67 | CNY 26.97 | CNY 26.51 | 3.65M |
| 2026-09-07 | CNY 26.61 | -0.52% | CNY 26.75 | CNY 26.82 | CNY 26.40 | 4.17M |
| 2026-09-04 | CNY 26.75 | +0.38% | CNY 26.87 | CNY 27.17 | CNY 26.62 | 4.63M |
| 2026-09-03 | CNY 26.65 | -0.82% | CNY 26.80 | CNY 27.00 | CNY 26.55 | 3.17M |
| 2026-09-02 | CNY 26.87 | -0.74% | CNY 27.05 | CNY 27.05 | CNY 26.45 | 3.89M |
| 2026-09-01 | CNY 27.07 | -0.40% | CNY 27.11 | CNY 27.31 | CNY 26.99 | 3.24M |
| 2026-08-31 | CNY 27.18 | -0.51% | CNY 27.00 | CNY 27.25 | CNY 26.77 | 3.94M |
| 2026-08-28 | CNY 27.32 | -0.22% | CNY 27.52 | CNY 27.59 | CNY 27.30 | 4.88M |
| 2026-08-27 | CNY 27.38 | +2.16% | CNY 26.86 | CNY 27.54 | CNY 26.60 | 8.91M |
| 2026-08-26 | CNY 26.80 | -2.19% | CNY 26.70 | CNY 27.05 | CNY 26.50 | 7.74M |
| 2026-08-25 | CNY 27.40 | +0.62% | CNY 27.21 | CNY 27.55 | CNY 26.96 | 4.14M |
| 2026-08-24 | CNY 27.23 | -0.44% | CNY 27.46 | CNY 27.72 | CNY 26.96 | 5.21M |
| 2026-08-21 | CNY 27.35 | +3.68% | CNY 26.30 | CNY 27.54 | CNY 26.16 | 8.26M |
| 2026-08-20 | CNY 26.38 | -0.79% | CNY 26.67 | CNY 26.92 | CNY 26.32 | 4.53M |
| 2026-08-19 | CNY 26.59 | -2.85% | CNY 27.65 | CNY 27.72 | CNY 26.55 | 8.10M |
| 2026-08-18 | CNY 27.37 | -1.62% | CNY 27.80 | CNY 27.90 | CNY 27.13 | 5.27M |
| 2026-08-17 | CNY 27.82 | +0.87% | CNY 27.58 | CNY 27.82 | CNY 27.30 | 4.28M |
| 2026-08-14 | CNY 27.58 | +0.73% | CNY 27.41 | CNY 27.78 | CNY 27.32 | 4.10M |
| 2026-08-13 | CNY 27.38 | -2.91% | CNY 28.21 | CNY 28.25 | CNY 27.35 | 8.23M |
| 2026-08-12 | CNY 28.20 | +0.04% | CNY 28.11 | CNY 28.40 | CNY 28.05 | 3.99M |
| 2026-08-11 | CNY 28.19 | -2.49% | CNY 28.65 | CNY 28.65 | CNY 28.12 | 6.83M |
| 2026-08-10 | CNY 28.91 | +1.01% | CNY 28.65 | CNY 29.00 | CNY 28.50 | 6.87M |
| 2026-08-07 | CNY 28.62 | +0.56% | CNY 28.31 | CNY 28.77 | CNY 28.27 | 5.93M |
| 2026-08-06 | CNY 28.46 | -2.20% | CNY 29.16 | CNY 29.33 | CNY 28.30 | 7.57M |
| 2026-08-05 | CNY 29.10 | +0.66% | CNY 28.91 | CNY 29.44 | CNY 28.78 | 7.32M |
| 2026-08-04 | CNY 28.91 | +0.56% | CNY 28.82 | CNY 29.00 | CNY 28.47 | 5.32M |
| 2026-08-03 | CNY 28.75 | +1.70% | CNY 28.34 | CNY 28.88 | CNY 28.15 | 5.32M |
| 2026-07-31 | CNY 28.27 | +0.21% | CNY 28.27 | CNY 28.77 | CNY 28.13 | 6.63M |
| 2026-07-30 | CNY 28.21 | +1.15% | CNY 27.90 | CNY 28.53 | CNY 27.73 | 7.61M |
| 2026-07-29 | CNY 27.89 | +4.03% | CNY 26.88 | CNY 28.05 | CNY 26.75 | 8.34M |
| 2026-07-28 | CNY 26.81 | -1.03% | CNY 26.79 | CNY 27.09 | CNY 26.62 | 3.79M |
| 2026-07-27 | CNY 27.09 | +1.27% | CNY 26.76 | CNY 27.21 | CNY 26.56 | 3.77M |
| 2026-07-24 | CNY 26.75 | -4.05% | CNY 27.60 | CNY 27.75 | CNY 26.75 | 5.32M |
| 2026-07-23 | CNY 27.88 | +1.31% | CNY 27.58 | CNY 28.04 | CNY 27.41 | 4.41M |
| 2026-07-22 | CNY 27.52 | -2.48% | CNY 28.14 | CNY 28.27 | CNY 27.50 | 7.72M |
| 2026-07-21 | CNY 28.22 | +1.69% | CNY 27.39 | CNY 28.22 | CNY 27.39 | 8.35M |
| 2026-07-20 | CNY 27.75 | +1.46% | CNY 27.77 | CNY 28.19 | CNY 26.63 | 8.34M |
| 2026-07-17 | CNY 27.35 | -4.07% | CNY 28.30 | CNY 28.66 | CNY 27.10 | 9.99M |
| 2026-07-16 | CNY 28.51 | +1.75% | CNY 27.74 | CNY 28.88 | CNY 27.70 | 9.14M |
| 2026-07-15 | CNY 28.02 | +2.19% | CNY 27.21 | CNY 28.50 | CNY 27.21 | 8.05M |
| 2026-07-14 | CNY 27.42 | +2.70% | CNY 26.65 | CNY 27.60 | CNY 26.45 | 6.75M |
| 2026-07-13 | CNY 26.70 | -3.96% | CNY 27.80 | CNY 27.82 | CNY 26.63 | 8.58M |
| 2026-07-10 | CNY 27.80 | +5.34% | CNY 26.39 | CNY 28.87 | CNY 26.02 | 14.34M |
| 2026-07-09 | CNY 26.39 | +0.80% | CNY 26.06 | CNY 26.40 | CNY 25.31 | 7.25M |
| 2026-07-08 | CNY 26.18 | -1.69% | CNY 26.57 | CNY 26.63 | CNY 26.04 | 4.44M |
| 2026-07-07 | CNY 26.63 | -3.16% | CNY 27.40 | CNY 27.40 | CNY 26.58 | 5.53M |
| 2026-07-06 | CNY 27.50 | -2.03% | CNY 28.20 | CNY 28.41 | CNY 27.41 | 7.10M |
| 2026-07-03 | CNY 28.07 | +2.63% | CNY 27.54 | CNY 28.28 | CNY 27.44 | 7.44M |
| 2026-07-02 | CNY 27.35 | -1.62% | CNY 27.57 | CNY 27.83 | CNY 27.26 | 6.75M |
| 2026-07-01 | CNY 27.80 | +1.65% | CNY 27.20 | CNY 28.79 | CNY 27.02 | 11.35M |
| 2026-06-30 | CNY 27.35 | +4.15% | CNY 26.26 | CNY 27.69 | CNY 25.80 | 9.60M |
| 2026-06-29 | CNY 26.26 | -0.53% | CNY 26.42 | CNY 26.75 | CNY 26.02 | 8.07M |
| 2026-06-26 | CNY 26.40 | -3.15% | CNY 27.18 | CNY 27.50 | CNY 26.40 | 10.50M |
| 2026-06-25 | CNY 27.26 | -5.97% | CNY 28.42 | CNY 28.50 | CNY 27.25 | 15.81M |
| 2026-06-24 | CNY 28.99 | -8.17% | CNY 28.66 | CNY 29.27 | CNY 28.46 | 22.43M |
| 2026-06-23 | CNY 31.57 | -2.08% | CNY 32.16 | CNY 32.38 | CNY 31.43 | 17.73M |
| 2026-06-22 | CNY 32.24 | +5.36% | CNY 31.29 | CNY 32.27 | CNY 30.90 | 20.24M |
| 2026-06-18 | CNY 30.60 | +0.89% | CNY 30.15 | CNY 31.14 | CNY 29.89 | 12.06M |
| 2026-06-17 | CNY 30.33 | -0.52% | CNY 30.25 | CNY 30.80 | CNY 30.08 | 7.23M |
| 2026-06-16 | CNY 30.49 | -0.16% | CNY 30.54 | CNY 31.09 | CNY 30.10 | 10.39M |
| 2026-06-15 | CNY 30.54 | +2.48% | CNY 30.10 | CNY 30.54 | CNY 29.48 | 11.61M |
| 2026-06-12 | CNY 29.80 | +4.20% | CNY 28.98 | CNY 29.98 | CNY 28.91 | 13.18M |
| 2026-06-11 | CNY 28.60 | -0.10% | CNY 28.33 | CNY 29.05 | CNY 28.17 | 7.60M |
| 2026-06-10 | CNY 28.63 | -3.44% | CNY 29.30 | CNY 29.41 | CNY 28.34 | 6.96M |
| 2026-06-09 | CNY 29.65 | +0.24% | CNY 29.79 | CNY 29.88 | CNY 29.01 | 5.46M |
| 2026-06-08 | CNY 29.58 | -5.16% | CNY 30.45 | CNY 30.70 | CNY 29.39 | 8.61M |
| 2026-06-05 | CNY 31.19 | +0.71% | CNY 31.07 | CNY 31.55 | CNY 30.32 | 6.71M |
| 2026-06-04 | CNY 30.97 | -3.19% | CNY 31.99 | CNY 31.99 | CNY 30.80 | 6.53M |
| 2026-06-03 | CNY 31.99 | -0.12% | CNY 31.66 | CNY 32.50 | CNY 31.58 | 6.40M |
| 2026-06-02 | CNY 32.03 | +0.31% | CNY 31.94 | CNY 32.18 | CNY 31.40 | 6.46M |
| 2026-06-01 | CNY 31.93 | +0.06% | CNY 31.77 | CNY 32.18 | CNY 31.66 | 5.79M |
| 2026-05-29 | CNY 31.91 | -4.43% | CNY 33.39 | CNY 33.48 | CNY 31.73 | 10.73M |
| 2026-05-28 | CNY 33.39 | +4.97% | CNY 31.80 | CNY 33.80 | CNY 31.58 | 13.22M |
| 2026-05-27 | CNY 31.81 | -2.78% | CNY 32.60 | CNY 33.05 | CNY 31.54 | 7.63M |
| 2026-05-26 | CNY 32.72 | -1.62% | CNY 33.07 | CNY 33.07 | CNY 32.16 | 9.70M |