UK markets open in 4 hours 10 minutes
NIKKEI 225
38,311.63 +237.65 (+0.62%) HANG SENG
18,720.18 +182.37 (+0.98%) CRUDE OIL
79.69 +0.43 (+0.54%) GOLD FUTURES
2,355.80 +15.50 (+0.66%) DOW
39,387.76 +331.36 (+0.85%) Bitcoin GBP
50,288.87 +1,050.52 (+2.13%)
Xinjiang Tianshan Animal Husbandry Bio-engineering Co., Ltd. (300313.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 10:35AM CST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 6.38 | 6.50 | 5.39 | 5.91 | 5.91 | 5,796,524 |
| 09 May 2024 | 6.38 | 6.66 | 6.31 | 6.62 | 6.62 | 5,253,001 |
| 08 May 2024 | 6.60 | 6.61 | 6.35 | 6.35 | 6.35 | 4,695,501 |
| 07 May 2024 | 6.66 | 6.67 | 6.45 | 6.63 | 6.63 | 4,882,222 |
| 06 May 2024 | 6.68 | 6.80 | 6.61 | 6.62 | 6.62 | 5,270,823 |
| 30 Apr 2024 | 6.79 | 6.93 | 6.68 | 6.74 | 6.74 | 4,960,000 |
| 29 Apr 2024 | 6.64 | 6.95 | 6.63 | 6.83 | 6.83 | 6,409,301 |
| 26 Apr 2024 | 6.49 | 6.74 | 6.49 | 6.64 | 6.64 | 3,926,400 |
| 25 Apr 2024 | 6.80 | 6.80 | 6.58 | 6.61 | 6.61 | 5,245,900 |
| 24 Apr 2024 | 6.90 | 6.93 | 6.50 | 6.74 | 6.74 | 7,789,600 |
| 23 Apr 2024 | 7.01 | 7.14 | 6.92 | 6.99 | 6.99 | 4,421,800 |
| 22 Apr 2024 | 6.92 | 7.08 | 6.75 | 7.00 | 7.00 | 5,533,000 |
| 19 Apr 2024 | 6.78 | 7.08 | 6.77 | 6.83 | 6.83 | 5,164,200 |
| 18 Apr 2024 | 6.92 | 6.94 | 6.70 | 6.75 | 6.75 | 5,277,300 |
| 17 Apr 2024 | 6.65 | 6.97 | 6.62 | 6.92 | 6.92 | 6,144,600 |
| 16 Apr 2024 | 7.29 | 7.42 | 6.45 | 6.50 | 6.50 | 8,183,100 |
| 15 Apr 2024 | 7.48 | 7.74 | 6.62 | 7.44 | 7.44 | 7,702,900 |
| 12 Apr 2024 | 8.09 | 8.16 | 7.94 | 7.99 | 7.99 | 4,882,938 |
| 11 Apr 2024 | 8.10 | 8.15 | 7.85 | 7.94 | 7.94 | 5,915,000 |
| 10 Apr 2024 | 8.28 | 8.48 | 8.02 | 8.17 | 8.17 | 7,388,207 |
| 09 Apr 2024 | 8.00 | 8.38 | 7.97 | 8.25 | 8.25 | 9,633,900 |
| 08 Apr 2024 | 7.82 | 7.96 | 7.76 | 7.81 | 7.81 | 5,530,800 |
| 03 Apr 2024 | 8.05 | 8.15 | 7.71 | 7.79 | 7.79 | 7,781,800 |
| 02 Apr 2024 | 8.10 | 8.37 | 8.04 | 8.05 | 8.05 | 9,405,907 |
| 01 Apr 2024 | 8.23 | 8.59 | 8.16 | 8.21 | 8.21 | 11,487,707 |
| 29 Mar 2024 | 8.33 | 8.38 | 7.90 | 7.88 | 7.88 | 5,304,600 |
| 28 Mar 2024 | 7.81 | 8.37 | 7.81 | 8.21 | 8.21 | 8,311,300 |
| 27 Mar 2024 | 8.59 | 8.66 | 8.01 | 8.04 | 8.04 | 9,043,438 |
| 26 Mar 2024 | 8.44 | 8.74 | 8.34 | 8.60 | 8.60 | 9,964,138 |
| 25 Mar 2024 | 8.40 | 8.87 | 7.88 | 8.48 | 8.48 | 14,732,735 |
| 22 Mar 2024 | 8.61 | 9.53 | 8.61 | 8.62 | 8.62 | 26,482,210 |
| 21 Mar 2024 | 10.59 | 11.50 | 10.52 | 10.76 | 10.76 | 12,971,439 |
| 20 Mar 2024 | 10.37 | 10.54 | 10.29 | 10.42 | 10.42 | 6,212,301 |
| 19 Mar 2024 | 10.38 | 10.62 | 10.18 | 10.38 | 10.38 | 8,632,800 |
| 18 Mar 2024 | 10.57 | 11.11 | 10.29 | 10.34 | 10.34 | 12,081,800 |
| 15 Mar 2024 | 10.01 | 10.38 | 10.01 | 10.17 | 10.17 | 9,545,700 |
| 14 Mar 2024 | 9.90 | 10.28 | 9.90 | 10.15 | 10.15 | 10,171,975 |
| 13 Mar 2024 | 10.00 | 10.25 | 9.86 | 10.01 | 10.01 | 8,391,275 |
| 12 Mar 2024 | 10.04 | 10.48 | 9.83 | 10.06 | 10.06 | 11,706,177 |
| 11 Mar 2024 | 9.83 | 10.20 | 9.65 | 9.94 | 9.94 | 9,693,062 |
| 08 Mar 2024 | 9.83 | 10.45 | 9.70 | 9.92 | 9.92 | 15,338,902 |
| 07 Mar 2024 | 10.07 | 10.28 | 9.59 | 9.60 | 9.60 | 16,032,503 |
| 06 Mar 2024 | 10.58 | 10.88 | 9.92 | 10.20 | 10.20 | 19,626,977 |
| 05 Mar 2024 | 9.20 | 10.76 | 9.20 | 10.76 | 10.76 | 27,255,079 |
| 04 Mar 2024 | 8.87 | 9.07 | 8.71 | 8.97 | 8.97 | 6,678,277 |
| 01 Mar 2024 | 8.97 | 9.21 | 8.76 | 8.87 | 8.87 | 8,275,075 |
| 29 Feb 2024 | 8.59 | 9.16 | 8.32 | 8.95 | 8.95 | 10,534,307 |
| 28 Feb 2024 | 9.45 | 9.65 | 8.50 | 8.59 | 8.59 | 12,922,900 |
| 27 Feb 2024 | 9.24 | 9.67 | 9.23 | 9.49 | 9.49 | 9,419,795 |
| 26 Feb 2024 | 9.23 | 9.95 | 9.23 | 9.48 | 9.48 | 11,570,695 |
| 23 Feb 2024 | 9.68 | 9.70 | 9.20 | 9.41 | 9.41 | 11,910,120 |
| 22 Feb 2024 | 9.34 | 10.18 | 8.88 | 9.53 | 9.53 | 15,809,502 |
| 21 Feb 2024 | 9.27 | 10.60 | 9.27 | 9.63 | 9.63 | 18,760,577 |
| 20 Feb 2024 | 7.50 | 8.96 | 7.46 | 8.96 | 8.96 | 12,962,533 |
| 19 Feb 2024 | 7.21 | 7.58 | 7.07 | 7.47 | 7.47 | 8,290,142 |
| 08 Feb 2024 | 6.72 | 7.25 | 6.69 | 7.07 | 7.07 | 9,152,300 |
| 07 Feb 2024 | 6.71 | 7.30 | 6.52 | 6.75 | 6.75 | 11,505,100 |
| 06 Feb 2024 | 6.65 | 7.00 | 6.51 | 6.90 | 6.90 | 9,478,100 |
| 05 Feb 2024 | 7.45 | 7.56 | 6.30 | 6.46 | 6.46 | 11,272,200 |
| 02 Feb 2024 | 7.90 | 7.99 | 7.13 | 7.45 | 7.45 | 10,374,200 |
| 01 Feb 2024 | 7.99 | 8.32 | 7.62 | 7.85 | 7.85 | 10,392,700 |
| 31 Jan 2024 | 8.51 | 9.05 | 7.64 | 7.83 | 7.83 | 13,548,900 |
| 30 Jan 2024 | 10.12 | 10.37 | 9.40 | 9.52 | 9.52 | 9,077,500 |
| 29 Jan 2024 | 10.18 | 10.50 | 10.09 | 10.21 | 10.21 | 7,764,502 |
| 26 Jan 2024 | 10.64 | 10.88 | 10.32 | 10.40 | 10.40 | 9,583,100 |
| 25 Jan 2024 | 10.69 | 10.94 | 10.55 | 10.72 | 10.72 | 12,083,700 |
| 24 Jan 2024 | 10.50 | 11.14 | 10.44 | 10.75 | 10.75 | 14,706,300 |
| 23 Jan 2024 | 10.42 | 10.97 | 10.28 | 10.75 | 10.75 | 14,841,202 |
| 22 Jan 2024 | 10.41 | 11.25 | 9.80 | 10.70 | 10.70 | 17,631,802 |
| 19 Jan 2024 | 10.81 | 11.20 | 10.32 | 10.71 | 10.71 | 12,377,650 |
| 18 Jan 2024 | 10.74 | 11.96 | 10.65 | 10.66 | 10.66 | 19,110,982 |
| 17 Jan 2024 | 10.09 | 11.68 | 9.92 | 10.97 | 10.97 | 19,104,235 |
| 16 Jan 2024 | 10.42 | 10.62 | 10.09 | 10.23 | 10.23 | 10,097,700 |
| 15 Jan 2024 | 10.34 | 10.70 | 10.10 | 10.52 | 10.52 | 8,984,800 |
| 12 Jan 2024 | 10.29 | 10.68 | 10.20 | 10.38 | 10.38 | 8,707,702 |
| 11 Jan 2024 | 10.10 | 10.80 | 10.00 | 10.34 | 10.34 | 12,016,140 |
| 10 Jan 2024 | 10.27 | 10.50 | 9.95 | 10.16 | 10.16 | 12,930,602 |
| 09 Jan 2024 | 9.30 | 11.09 | 9.27 | 10.62 | 10.62 | 20,631,742 |
| 08 Jan 2024 | 9.02 | 9.45 | 9.01 | 9.33 | 9.33 | 5,595,300 |
| 05 Jan 2024 | 9.53 | 9.72 | 9.26 | 9.30 | 9.30 | 6,973,700 |
| 04 Jan 2024 | 9.55 | 9.83 | 9.41 | 9.64 | 9.64 | 5,664,102 |
| 03 Jan 2024 | 9.87 | 10.14 | 9.54 | 9.70 | 9.70 | 8,719,800 |
| 02 Jan 2024 | 9.88 | 10.25 | 9.72 | 9.95 | 9.95 | 9,762,700 |
| 29 Dec 2023 | 9.64 | 9.95 | 9.64 | 9.84 | 9.84 | 9,689,000 |
| 28 Dec 2023 | 9.70 | 9.81 | 9.49 | 9.61 | 9.61 | 9,671,400 |
| 27 Dec 2023 | 9.35 | 10.29 | 9.21 | 9.83 | 9.83 | 14,337,940 |
| 26 Dec 2023 | 9.24 | 9.57 | 9.20 | 9.40 | 9.40 | 9,514,900 |
| 25 Dec 2023 | 9.11 | 9.70 | 9.10 | 9.30 | 9.30 | 9,092,700 |
| 22 Dec 2023 | 9.60 | 9.64 | 9.07 | 9.18 | 9.18 | 11,826,100 |
| 21 Dec 2023 | 9.83 | 10.40 | 9.72 | 9.74 | 9.74 | 14,014,300 |
| 20 Dec 2023 | 9.21 | 10.77 | 9.21 | 10.10 | 10.10 | 19,495,900 |
| 19 Dec 2023 | 9.61 | 9.79 | 9.13 | 9.17 | 9.17 | 12,369,251 |
| 18 Dec 2023 | 10.00 | 10.16 | 9.60 | 9.73 | 9.73 | 10,344,100 |
| 15 Dec 2023 | 10.38 | 10.53 | 9.98 | 10.08 | 10.08 | 10,300,954 |
| 14 Dec 2023 | 10.86 | 11.04 | 10.31 | 10.43 | 10.43 | 13,639,800 |
| 13 Dec 2023 | 11.30 | 11.58 | 11.01 | 11.03 | 11.03 | 10,816,317 |
| 12 Dec 2023 | 11.00 | 11.10 | 10.80 | 11.03 | 11.03 | 8,279,320 |
| 11 Dec 2023 | 10.85 | 11.30 | 10.82 | 11.01 | 11.01 | 9,339,600 |
| 08 Dec 2023 | 11.25 | 11.38 | 10.65 | 10.76 | 10.76 | 12,965,851 |
| 07 Dec 2023 | 11.37 | 11.58 | 11.04 | 11.25 | 11.25 | 13,206,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.