Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10.930 | 10.990 | 10.430 | 10.680 | 10.680 | 11,112,000 |
| 2026-10-16 | 11.330 | 11.460 | 10.840 | 10.990 | 10.990 | 11,410,300 |
| 2026-10-15 | 11.250 | 11.440 | 11.080 | 11.210 | 11.210 | 11,005,100 |
| 2026-10-14 | 12.190 | 12.490 | 11.660 | 11.730 | 11.730 | 11,778,800 |
| 2026-10-13 | 11.940 | 12.190 | 11.370 | 12.190 | 12.190 | 18,490,801 |
| 2026-10-12 | 13.110 | 13.800 | 12.040 | 12.080 | 12.080 | 29,829,027 |
| 2026-10-09 | 12.210 | 13.910 | 12.120 | 13.110 | 13.110 | 34,028,102 |
| 2026-10-08 | 11.870 | 12.960 | 11.870 | 12.210 | 12.210 | 17,232,100 |
| 2026-09-30 | 11.950 | 12.470 | 11.910 | 12.060 | 12.060 | 12,839,500 |
| 2026-09-29 | 11.820 | 12.180 | 11.820 | 11.880 | 11.880 | 14,271,000 |
| 2026-09-28 | 12.560 | 13.060 | 12.150 | 12.260 | 12.260 | 18,176,100 |
| 2026-09-24 | 13.270 | 13.300 | 12.330 | 12.370 | 12.370 | 16,395,201 |
| 2026-09-23 | 13.900 | 14.120 | 12.960 | 13.010 | 13.010 | 21,491,801 |
| 2026-09-22 | 13.110 | 14.080 | 12.930 | 13.720 | 13.720 | 28,101,502 |
| 2026-09-21 | 12.380 | 13.250 | 12.360 | 13.230 | 13.230 | 26,876,973 |
| 2026-09-18 | 12.880 | 13.390 | 12.680 | 13.080 | 13.080 | 32,422,371 |
| 2026-09-17 | 13.470 | 14.300 | 13.180 | 14.010 | 14.010 | 36,479,309 |
| 2026-09-16 | 13.500 | 13.850 | 13.010 | 13.400 | 13.400 | 26,601,572 |
| 2026-09-15 | 13.870 | 13.900 | 13.000 | 13.120 | 13.120 | 25,707,141 |
| 2026-09-14 | 12.370 | 14.150 | 11.860 | 13.200 | 13.200 | 31,235,900 |
| 2026-09-11 | 13.180 | 13.460 | 12.250 | 12.440 | 12.440 | 27,328,400 |
| 2026-09-10 | 14.990 | 15.410 | 13.200 | 13.400 | 13.400 | 31,991,908 |
| 2026-09-09 | 14.940 | 16.100 | 14.940 | 14.990 | 14.990 | 32,170,072 |
| 2026-09-08 | 15.000 | 16.210 | 14.660 | 15.900 | 15.900 | 39,070,801 |
| 2026-09-07 | 14.560 | 15.800 | 14.470 | 15.750 | 15.750 | 37,642,602 |
| 2026-09-04 | 13.690 | 14.430 | 13.330 | 14.390 | 14.390 | 31,132,172 |
| 2026-09-03 | 14.510 | 14.510 | 13.200 | 13.510 | 13.510 | 30,888,199 |
| 2026-09-02 | 14.800 | 14.990 | 13.800 | 14.580 | 14.580 | 33,522,000 |
| 2026-09-01 | 13.880 | 15.900 | 13.850 | 15.140 | 15.140 | 43,967,574 |
| 2026-08-31 | 15.750 | 16.190 | 13.800 | 14.470 | 14.470 | 42,741,758 |
| 2026-08-28 | 16.190 | 16.390 | 15.280 | 15.350 | 15.350 | 37,096,855 |
| 2026-08-27 | 15.530 | 16.800 | 15.250 | 16.640 | 16.640 | 42,873,355 |
| 2026-08-26 | 15.500 | 16.310 | 14.800 | 15.550 | 15.550 | 43,755,379 |
| 2026-08-25 | 15.780 | 17.800 | 15.350 | 16.630 | 16.630 | 60,092,223 |
| 2026-08-24 | 13.370 | 15.360 | 12.190 | 15.360 | 15.360 | 46,366,633 |
| 2026-08-21 | 13.540 | 13.820 | 12.100 | 12.800 | 12.800 | 43,218,961 |
| 2026-08-20 | 13.830 | 15.240 | 13.010 | 14.140 | 14.140 | 53,200,727 |
| 2026-08-19 | 14.600 | 15.410 | 13.510 | 14.450 | 14.450 | 61,820,000 |
| 2026-08-18 | 11.880 | 12.880 | 11.880 | 12.880 | 12.880 | 15,072,310 |
| 2026-08-17 | 9.090 | 10.730 | 9.020 | 10.730 | 10.730 | 24,924,371 |
| 2026-08-14 | 8.780 | 9.210 | 8.620 | 8.940 | 8.940 | 13,470,704 |
| 2026-08-13 | 8.500 | 9.280 | 8.400 | 8.780 | 8.780 | 13,570,500 |
| 2026-08-12 | 8.330 | 8.550 | 8.280 | 8.480 | 8.480 | 3,904,400 |
| 2026-08-11 | 8.450 | 8.480 | 8.320 | 8.360 | 8.360 | 3,696,900 |
| 2026-08-10 | 8.180 | 8.550 | 8.060 | 8.450 | 8.450 | 5,673,000 |
| 2026-08-07 | 8.350 | 8.350 | 8.040 | 8.150 | 8.150 | 4,016,800 |
| 2026-08-06 | 8.300 | 8.380 | 8.170 | 8.350 | 8.350 | 5,163,436 |
| 2026-08-05 | 8.180 | 8.300 | 8.100 | 8.270 | 8.270 | 4,392,900 |
| 2026-08-04 | 8.020 | 8.180 | 8.020 | 8.130 | 8.130 | 4,395,500 |
| 2026-08-03 | 7.920 | 8.090 | 7.780 | 8.000 | 8.000 | 4,906,304 |
| 2026-07-31 | 7.510 | 7.870 | 7.510 | 7.850 | 7.850 | 4,651,900 |
| 2026-07-30 | 7.780 | 8.010 | 7.530 | 7.580 | 7.580 | 5,903,376 |
| 2026-07-29 | 7.710 | 8.100 | 7.640 | 7.820 | 7.820 | 5,709,600 |
| 2026-07-28 | 7.600 | 8.170 | 7.580 | 7.810 | 7.810 | 5,680,300 |
| 2026-07-27 | 7.480 | 7.680 | 7.320 | 7.640 | 7.640 | 2,665,400 |
| 2026-07-24 | 7.540 | 7.680 | 7.430 | 7.480 | 7.480 | 2,394,700 |
| 2026-07-23 | 7.400 | 7.700 | 7.300 | 7.680 | 7.680 | 5,144,001 |
| 2026-07-22 | 7.450 | 7.730 | 7.310 | 7.400 | 7.400 | 4,087,500 |
| 2026-07-21 | 7.580 | 7.680 | 7.200 | 7.440 | 7.440 | 5,731,400 |
| 2026-07-20 | 7.960 | 8.060 | 7.490 | 7.580 | 7.580 | 4,924,378 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.