Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 9.490 | 9.700 | 9.200 | 9.280 | 9.280 | 8,282,002 |
| 2026-01-14 | 8.370 | 9.850 | 8.370 | 9.670 | 9.670 | 17,462,845 |
| 2026-01-13 | 8.450 | 8.550 | 8.360 | 8.360 | 8.360 | 3,527,100 |
| 2026-01-12 | 8.530 | 8.580 | 8.410 | 8.490 | 8.490 | 3,993,800 |
| 2026-01-09 | 8.570 | 8.750 | 8.420 | 8.500 | 8.500 | 4,206,000 |
| 2026-01-08 | 8.280 | 8.690 | 8.280 | 8.490 | 8.490 | 4,534,700 |
| 2026-01-07 | 8.240 | 8.410 | 8.240 | 8.350 | 8.350 | 3,370,500 |
| 2026-01-06 | 8.260 | 8.340 | 8.200 | 8.310 | 8.310 | 3,499,400 |
| 2026-01-05 | 8.100 | 8.430 | 8.100 | 8.280 | 8.280 | 3,518,500 |
| 2025-12-31 | 8.220 | 8.220 | 7.930 | 8.030 | 8.030 | 4,538,400 |
| 2025-12-30 | 8.210 | 8.280 | 8.180 | 8.200 | 8.200 | 1,840,000 |
| 2025-12-29 | 8.480 | 8.480 | 8.200 | 8.220 | 8.220 | 2,571,900 |
| 2025-12-26 | 8.310 | 8.630 | 8.290 | 8.450 | 8.450 | 3,385,500 |
| 2025-12-25 | 8.320 | 8.410 | 8.290 | 8.340 | 8.340 | 1,858,200 |
| 2025-12-24 | 8.240 | 8.490 | 8.150 | 8.350 | 8.350 | 2,596,134 |
| 2025-12-23 | 8.510 | 8.520 | 8.190 | 8.230 | 8.230 | 2,355,600 |
| 2025-12-22 | 8.460 | 8.630 | 8.380 | 8.420 | 8.420 | 2,819,300 |
| 2025-12-19 | 8.260 | 8.720 | 8.160 | 8.500 | 8.500 | 3,555,800 |
| 2025-12-18 | 8.180 | 8.290 | 8.110 | 8.210 | 8.210 | 1,723,300 |
| 2025-12-17 | 8.210 | 8.350 | 8.060 | 8.180 | 8.180 | 2,324,700 |
| 2025-12-16 | 8.600 | 8.600 | 8.180 | 8.200 | 8.200 | 3,112,900 |
| 2025-12-15 | 8.720 | 8.720 | 8.480 | 8.550 | 8.550 | 2,182,100 |
| 2025-12-12 | 8.500 | 8.650 | 8.410 | 8.430 | 8.430 | 2,244,100 |
| 2025-12-11 | 8.830 | 8.830 | 8.480 | 8.500 | 8.500 | 3,921,100 |
| 2025-12-10 | 8.810 | 8.930 | 8.800 | 8.830 | 8.830 | 1,753,300 |
| 2025-12-09 | 8.880 | 8.950 | 8.800 | 8.860 | 8.860 | 2,517,700 |
| 2025-12-08 | 9.050 | 9.150 | 8.860 | 8.900 | 8.900 | 3,826,800 |
| 2025-12-05 | 9.100 | 9.210 | 8.480 | 9.070 | 9.070 | 5,972,900 |
| 2025-12-04 | 9.590 | 9.590 | 9.060 | 9.060 | 9.060 | 6,508,100 |
| 2025-12-03 | 9.790 | 9.980 | 9.570 | 9.590 | 9.590 | 4,169,004 |
| 2025-12-02 | 10.150 | 10.180 | 9.770 | 9.870 | 9.870 | 4,970,600 |
| 2025-12-01 | 9.910 | 10.140 | 9.720 | 9.980 | 9.980 | 5,772,200 |
| 2025-11-28 | 9.860 | 10.190 | 9.750 | 9.960 | 9.960 | 7,594,804 |
| 2025-11-27 | 9.630 | 9.950 | 9.410 | 9.850 | 9.850 | 7,313,804 |
| 2025-11-26 | 9.280 | 9.890 | 9.150 | 9.580 | 9.580 | 7,559,421 |
| 2025-11-25 | 9.080 | 9.400 | 9.060 | 9.290 | 9.290 | 4,926,377 |
| 2025-11-24 | 9.400 | 9.550 | 9.030 | 9.110 | 9.110 | 4,886,892 |
| 2025-11-21 | 9.140 | 9.880 | 9.140 | 9.330 | 9.330 | 7,476,992 |
| 2025-11-20 | 10.000 | 10.260 | 9.400 | 9.400 | 9.400 | 6,795,400 |
| 2025-11-19 | 9.850 | 9.980 | 9.390 | 9.920 | 9.920 | 8,326,900 |
| 2025-11-18 | 9.640 | 10.350 | 9.580 | 9.850 | 9.850 | 8,988,943 |
| 2025-11-17 | 9.580 | 9.710 | 9.330 | 9.600 | 9.600 | 6,401,200 |
| 2025-11-14 | 9.260 | 9.750 | 9.030 | 9.520 | 9.520 | 11,739,900 |
| 2025-11-13 | 9.180 | 9.900 | 9.130 | 9.320 | 9.320 | 12,528,100 |
| 2025-11-12 | 8.440 | 9.990 | 8.400 | 9.300 | 9.300 | 15,599,500 |
| 2025-11-11 | 8.380 | 8.470 | 8.370 | 8.440 | 8.440 | 1,952,500 |
| 2025-11-10 | 8.510 | 8.510 | 8.350 | 8.410 | 8.410 | 2,866,392 |
| 2025-11-07 | 8.450 | 8.610 | 8.450 | 8.510 | 8.510 | 2,323,100 |
| 2025-11-06 | 8.630 | 8.700 | 8.480 | 8.530 | 8.530 | 3,882,592 |
| 2025-11-05 | 8.380 | 8.570 | 8.380 | 8.530 | 8.530 | 2,773,400 |
| 2025-11-04 | 8.410 | 8.600 | 8.330 | 8.510 | 8.510 | 5,560,600 |
| 2025-11-03 | 8.310 | 8.450 | 8.250 | 8.420 | 8.420 | 2,385,900 |
| 2025-10-31 | 8.020 | 8.400 | 8.020 | 8.360 | 8.360 | 5,164,800 |
| 2025-10-30 | 8.180 | 8.220 | 8.090 | 8.090 | 8.090 | 2,125,900 |
| 2025-10-29 | 8.210 | 8.250 | 8.120 | 8.180 | 8.180 | 3,165,300 |
| 2025-10-28 | 8.200 | 8.330 | 8.200 | 8.260 | 8.260 | 2,959,100 |
| 2025-10-27 | 8.300 | 8.360 | 8.210 | 8.290 | 8.290 | 4,439,200 |
| 2025-10-24 | 8.410 | 8.680 | 8.390 | 8.430 | 8.430 | 4,282,000 |
| 2025-10-23 | 8.400 | 8.460 | 8.250 | 8.380 | 8.380 | 2,741,900 |
| 2025-10-22 | 8.360 | 8.530 | 8.310 | 8.450 | 8.450 | 3,189,500 |
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.