Xinjiang Tianshan Animal Husbandry Bio-engineering Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 8.250 | 8.400 | 8.190 | 8.360 | 8.360 | 2,500,500 |
| 2025-10-20 | 8.200 | 8.280 | 8.170 | 8.250 | 8.250 | 2,061,702 |
| 2025-10-17 | 8.450 | 8.450 | 8.150 | 8.150 | 8.150 | 3,323,000 |
| 2025-10-16 | 8.410 | 8.600 | 8.280 | 8.480 | 8.480 | 4,445,387 |
| 2025-10-15 | 8.390 | 8.430 | 8.300 | 8.410 | 8.410 | 2,776,800 |
| 2025-10-14 | 8.700 | 8.700 | 8.370 | 8.400 | 8.400 | 4,761,800 |
| 2025-10-13 | 8.540 | 8.730 | 8.360 | 8.650 | 8.650 | 5,430,800 |
| 2025-10-10 | 8.650 | 8.880 | 8.600 | 8.840 | 8.840 | 6,146,800 |
| 2025-10-09 | 8.380 | 8.730 | 8.380 | 8.700 | 8.700 | 6,482,300 |
| 2025-09-30 | 8.220 | 8.490 | 8.100 | 8.340 | 8.340 | 4,636,785 |
| 2025-09-29 | 8.280 | 8.280 | 8.010 | 8.170 | 8.170 | 4,144,100 |
| 2025-09-26 | 8.280 | 8.380 | 8.160 | 8.260 | 8.260 | 3,919,385 |
| 2025-09-25 | 8.340 | 8.440 | 8.240 | 8.290 | 8.290 | 4,460,510 |
| 2025-09-24 | 8.610 | 8.620 | 8.300 | 8.420 | 8.420 | 5,127,100 |
| 2025-09-23 | 8.780 | 9.000 | 8.500 | 8.500 | 8.500 | 7,609,667 |
| 2025-09-22 | 8.830 | 9.250 | 8.670 | 8.940 | 8.940 | 11,684,300 |
| 2025-09-19 | 8.370 | 8.710 | 8.260 | 8.610 | 8.610 | 7,364,800 |
| 2025-09-18 | 8.380 | 8.650 | 8.300 | 8.420 | 8.420 | 7,283,100 |
| 2025-09-17 | 8.370 | 8.400 | 8.230 | 8.400 | 8.400 | 4,826,267 |
| 2025-09-16 | 8.580 | 8.600 | 8.280 | 8.430 | 8.430 | 7,318,267 |
| 2025-09-15 | 8.900 | 9.000 | 8.500 | 8.580 | 8.580 | 11,351,804 |
| 2025-09-12 | 8.150 | 8.300 | 8.080 | 8.290 | 8.290 | 5,823,000 |
| 2025-09-11 | 8.030 | 8.380 | 8.020 | 8.200 | 8.200 | 7,183,000 |
| 2025-09-10 | 8.080 | 8.150 | 8.030 | 8.090 | 8.090 | 3,976,400 |
| 2025-09-09 | 8.260 | 8.260 | 8.030 | 8.040 | 8.040 | 5,239,600 |
| 2025-09-08 | 8.020 | 8.350 | 8.010 | 8.280 | 8.280 | 5,727,002 |
| 2025-09-05 | 8.170 | 8.240 | 7.990 | 8.150 | 8.150 | 5,067,837 |
| 2025-09-04 | 8.550 | 8.630 | 8.000 | 8.120 | 8.120 | 8,149,100 |
| 2025-09-03 | 8.870 | 8.870 | 8.110 | 8.460 | 8.460 | 8,665,700 |
| 2025-09-02 | 8.980 | 9.290 | 8.830 | 8.900 | 8.900 | 9,557,302 |
| 2025-09-01 | 8.800 | 8.910 | 8.710 | 8.820 | 8.820 | 3,755,000 |
| 2025-08-29 | 8.980 | 9.030 | 8.800 | 8.890 | 8.890 | 4,798,600 |
| 2025-08-28 | 8.850 | 9.090 | 8.750 | 9.030 | 9.030 | 6,844,500 |
| 2025-08-27 | 9.300 | 9.380 | 8.850 | 8.850 | 8.850 | 9,140,300 |
| 2025-08-26 | 8.720 | 9.520 | 8.700 | 9.400 | 9.400 | 14,064,200 |
| 2025-08-25 | 8.710 | 8.860 | 8.680 | 8.780 | 8.780 | 7,205,892 |
| 2025-08-22 | 8.630 | 8.790 | 8.500 | 8.730 | 8.730 | 8,109,602 |
| 2025-08-21 | 8.900 | 9.130 | 8.480 | 8.650 | 8.650 | 15,837,402 |
| 2025-08-20 | 9.990 | 9.990 | 8.900 | 9.090 | 9.090 | 23,652,900 |
| 2025-08-19 | 9.820 | 11.800 | 9.730 | 10.830 | 10.830 | 18,357,052 |
| 2025-08-18 | 10.770 | 10.800 | 9.810 | 10.550 | 10.550 | 16,465,502 |
| 2025-08-15 | 10.420 | 10.960 | 10.260 | 10.820 | 10.820 | 7,719,100 |
| 2025-08-14 | 10.150 | 10.660 | 10.070 | 10.410 | 10.410 | 6,077,321 |
| 2025-08-13 | 10.550 | 10.720 | 10.300 | 10.350 | 10.350 | 6,735,300 |
| 2025-08-12 | 10.270 | 10.880 | 10.160 | 10.540 | 10.540 | 10,165,760 |
| 2025-08-11 | 10.520 | 11.010 | 10.250 | 10.380 | 10.380 | 12,439,412 |
| 2025-08-08 | 9.340 | 10.650 | 9.330 | 10.110 | 10.110 | 13,784,567 |
| 2025-08-07 | 8.850 | 9.460 | 8.810 | 9.280 | 9.280 | 9,697,300 |
| 2025-08-06 | 8.800 | 9.170 | 8.720 | 8.890 | 8.890 | 10,802,102 |
| 2025-08-05 | 9.000 | 9.140 | 8.450 | 8.810 | 8.810 | 12,162,200 |
| 2025-08-04 | 9.380 | 9.600 | 9.020 | 9.120 | 9.120 | 8,020,000 |
| 2025-08-01 | 10.090 | 10.180 | 9.590 | 9.670 | 9.670 | 7,494,471 |
| 2025-07-31 | 10.130 | 10.530 | 9.920 | 10.000 | 10.000 | 7,816,426 |
| 2025-07-30 | 10.300 | 10.460 | 9.990 | 10.010 | 10.010 | 9,754,000 |
| 2025-07-29 | 10.500 | 11.100 | 10.160 | 10.650 | 10.650 | 12,082,500 |
| 2025-07-28 | 10.450 | 10.480 | 9.880 | 10.190 | 10.190 | 16,423,274 |
| 2025-07-25 | 8.920 | 10.800 | 8.920 | 10.750 | 10.750 | 20,842,641 |
| 2025-07-24 | 8.430 | 9.130 | 8.380 | 9.000 | 9.000 | 11,662,600 |
| 2025-07-23 | 8.310 | 8.880 | 8.250 | 8.500 | 8.500 | 9,789,366 |
| 2025-07-22 | 8.160 | 8.490 | 8.120 | 8.400 | 8.400 | 8,438,000 |
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.