Shenzhen - Delayed Quote
CNY
Shanxi Taigang Stainless Steel Co., Ltd. (000825.SZ)
3.2000
+0.1000
(+3.23%)
At close: November 2 at 3:04:15 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3.1800
3.2300
3.1800
3.2000
3.2000
2,104,000
Nov 2, 2026
3.1000
3.2000
3.0900
3.2000
3.2000
36,685,816
Oct 30, 2026
3.1800
3.1800
3.0600
3.1000
3.1000
39,259,968
Oct 29, 2026
3.2500
3.2600
3.1900
3.2100
3.2100
27,659,451
Oct 28, 2026
3.2500
3.2800
3.2400
3.2500
3.2500
20,149,985
Oct 27, 2026
3.3200
3.3500
3.2500
3.2500
3.2500
28,599,883
Oct 26, 2026
3.3100
3.3400
3.2900
3.3200
3.3200
22,720,679
Oct 23, 2026
3.2900
3.3300
3.2300
3.3200
3.3200
31,861,374
Oct 22, 2026
3.3400
3.3500
3.2900
3.3100
3.3100
23,886,810
Oct 21, 2026
3.3500
3.3700
3.3200
3.3300
3.3300
22,082,062
Oct 20, 2026
3.3900
3.3900
3.3200
3.3400
3.3400
24,628,500
Oct 19, 2026
3.3700
3.4200
3.3600
3.3900
3.3900
18,502,542
Oct 16, 2026
3.3600
3.4200
3.3300
3.3800
3.3800
33,346,326
Oct 15, 2026
3.3800
3.3900
3.3100
3.3400
3.3400
34,974,476
Oct 14, 2026
3.3900
3.4400
3.3700
3.4000
3.4000
26,466,623
Oct 13, 2026
3.3900
3.4200
3.3400
3.3900
3.3900
25,427,600
Oct 12, 2026
3.4000
3.4200
3.3700
3.4000
3.4000
26,487,203
Oct 9, 2026
3.4100
3.4400
3.3800
3.4000
3.4000
26,150,100
Oct 8, 2026
3.3900
3.4700
3.3800
3.4100
3.4100
32,116,850
Sep 30, 2026
3.3600
3.4100
3.3400
3.3900
3.3900
25,719,072
Sep 29, 2026
3.3100
3.3700
3.2900
3.3500
3.3500
29,531,940
Sep 28, 2026
3.3500
3.3600
3.2900
3.3000
3.3000
32,668,734
Sep 24, 2026
3.3800
3.3900
3.3300
3.3400
3.3400
28,501,434
Sep 23, 2026
3.4000
3.4600
3.3700
3.3800
3.3800
39,189,081
Sep 22, 2026
3.4500
3.4700
3.4100
3.4100
3.4100
26,557,785
Sep 21, 2026
3.4000
3.4500
3.3800
3.4400
3.4400
30,802,644
Sep 18, 2026
3.4100
3.4600
3.3900
3.3900
3.3900
34,436,485
Sep 17, 2026
3.4300
3.4600
3.3800
3.4100
3.4100
29,589,650
Sep 16, 2026
3.4300
3.4800
3.3800
3.4500
3.4500
30,662,270
Sep 15, 2026
3.4600
3.4800
3.4300
3.4500
3.4500
22,629,249
Sep 14, 2026
3.4800
3.5100
3.4500
3.4700
3.4700
25,082,600
Sep 11, 2026
3.5600
3.5700
3.4300
3.4900
3.4900
34,464,401
Sep 10, 2026
3.5800
3.6000
3.5400
3.5800
3.5800
26,440,860
Sep 9, 2026
3.5600
3.6100
3.5300
3.5900
3.5900
28,626,512
Sep 8, 2026
3.4700
3.5900
3.4600
3.5800
3.5800
37,936,191
Sep 7, 2026
3.5100
3.5400
3.4600
3.4700
3.4700
30,672,951
Sep 4, 2026
3.5200
3.5700
3.5000
3.5200
3.5200
29,391,965
Sep 3, 2026
3.5100
3.5500
3.5000
3.5000
3.5000
23,404,347
Sep 2, 2026
3.5400
3.5700
3.4900
3.5200
3.5200
31,072,250
Sep 1, 2026
3.5300
3.5900
3.5200
3.5700
3.5700
26,613,287
Aug 31, 2026
3.5900
3.6000
3.5100
3.5300
3.5300
31,405,767
Aug 28, 2026
3.5700
3.6300
3.5300
3.6000
3.6000
38,768,399
Aug 27, 2026
3.6300
3.6600
3.5400
3.5800
3.5800
48,657,300
Aug 26, 2026
3.5200
3.6500
3.5000
3.6300
3.6300
69,953,187
Aug 25, 2026
3.4500
3.5200
3.4400
3.5100
3.5100
31,934,600
Aug 24, 2026
3.4100
3.4600
3.4000
3.4600
3.4600
29,859,240
Aug 21, 2026
3.4000
3.4200
3.3600
3.4100
3.4100
23,269,344
Aug 20, 2026
3.3600
3.4200
3.3500
3.4100
3.4100
31,863,330
Aug 19, 2026
3.3800
3.4000
3.3300
3.3500
3.3500
32,141,639
Aug 18, 2026
3.4500
3.4700
3.3300
3.3800
3.3800
56,196,310
Aug 17, 2026
3.4200
3.4600
3.3700
3.4600
3.4600
22,197,555
Aug 14, 2026
3.4400
3.4500
3.4100
3.4100
3.4100
19,481,600
Aug 13, 2026
3.5000
3.5000
3.4500
3.4500
3.4500
24,355,051
Aug 12, 2026
3.4800
3.5200
3.4500
3.5000
3.5000
30,030,719
Aug 11, 2026
3.5400
3.5500
3.4700
3.4700
3.4700
39,493,992
Aug 10, 2026
3.5400
3.5700
3.5100
3.5600
3.5600
35,213,616
Aug 7, 2026
3.5700
3.5700
3.5000
3.5400
3.5400
23,949,400
Aug 6, 2026
3.6400
3.6700
3.5300
3.5700
3.5700
31,236,776
Aug 5, 2026
3.6500
3.6800
3.6200
3.6300
3.6300
23,492,122
Aug 4, 2026
3.6900
3.7200
3.6300
3.6400
3.6400
29,241,661
Aug 3, 2026
3.6300
3.7000
3.6200
3.6800
3.6800
31,962,607
Jul 31, 2026
3.6200
3.6700
3.5800
3.6300
3.6300
35,478,534
Jul 30, 2026
3.6000
3.6900
3.6000
3.6300
3.6300
35,584,350
Jul 29, 2026
3.5100
3.6400
3.4900
3.6100
3.6100
46,137,515
Jul 28, 2026
3.5100
3.5300
3.4600
3.5100
3.5100
22,577,948
Jul 27, 2026
3.5000
3.5300
3.4800
3.5200
3.5200
27,040,742
Jul 24, 2026
3.6100
3.6500
3.4900
3.4900
3.4900
32,637,411
Jul 23, 2026
3.5500
3.6300
3.5000
3.6100
3.6100
38,135,917
Jul 22, 2026
3.5200
3.5600
3.4600
3.5600
3.5600
35,949,813
Jul 21, 2026
3.5100
3.6000
3.5000
3.5200
3.5200
42,184,432
Jul 20, 2026
3.4600
3.5300
3.4300
3.5200
3.5200
45,314,748
Jul 17, 2026
3.5100
3.5700
3.4500
3.4600
3.4600
38,415,874
Jul 16, 2026
3.5100
3.5300
3.4500
3.5000
3.5000
28,700,832
Jul 15, 2026
3.4300
3.5400
3.4100
3.5100
3.5100
34,756,179
Jul 14, 2026
3.4000
3.4600
3.3600
3.4400
3.4400
28,947,346
Jul 13, 2026
3.4200
3.4800
3.3500
3.4000
3.4000
32,214,518
Jul 10, 2026
3.3300
3.4900
3.2900
3.4100
3.4100
43,643,956
Jul 9, 2026
3.3600
3.3800
3.2800
3.3300
3.3300
26,580,606
Jul 8, 2026
3.3800
3.4200
3.3400
3.3500
3.3500
21,277,930
Jul 7, 2026
3.4700
3.4800
3.3600
3.3900
3.3900
26,769,400
Jul 6, 2026
3.4500
3.5100
3.4400
3.4700
3.4700
27,458,027
Jul 3, 2026
3.4700
3.5100
3.4300
3.4600
3.4600
27,995,207
Jul 2, 2026
3.4700
3.5300
3.4400
3.4700
3.4700
33,643,720
Jul 1, 2026
3.4000
3.6200
3.3600
3.4900
3.4900
40,868,133
Jun 30, 2026
3.4500
3.4800
3.3800
3.4100
3.4100
30,498,244
Jun 29, 2026
3.4200
3.4900
3.3600
3.4500
3.4500
30,266,164
Jun 26, 2026
3.5700
3.6000
3.4200
3.4300
3.4300
37,330,739
Jun 25, 2026
3.5800
3.6300
3.5100
3.6000
3.6000
31,565,154
Jun 24, 2026
3.6400
3.6700
3.5500
3.6000
3.6000
34,572,100
Jun 23, 2026
3.7300
3.7900
3.6300
3.6400
3.6400
38,649,677
Jun 22, 2026
3.7700
3.7700
3.6300
3.7600
3.7600
48,597,703
Jun 18, 2026
3.7500
3.8500
3.6800
3.7700
3.7700
29,147,476
Jun 17, 2026
3.8400
3.8500
3.7100
3.7600
3.7600
31,990,657
Jun 16, 2026
3.8700
3.9200
3.8200
3.8600
3.8600
32,875,031
Jun 15, 2026
3.7900
3.9300
3.7800
3.8600
3.8600
40,706,400
Jun 12, 2026
3.6500
3.8200
3.6400
3.7500
3.7500
44,424,537
Jun 11, 2026
3.6600
3.6900
3.6000
3.6200
3.6200
23,067,931
Jun 10, 2026
3.6800
3.6900
3.6100
3.6700
3.6700
26,964,091
Jun 9, 2026
0.009
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
3.7200
3.7300
3.6400
3.7000
3.7000
23,868,250
Jun 8, 2026
3.8100
3.8100
3.6700
3.7100
3.7010
35,001,004
Jun 5, 2026
3.8600
3.9100
3.8100
3.8500
3.8407
28,139,650
Jun 4, 2026
3.8800
3.9100
3.8200
3.8400
3.8307
24,659,351
Jun 3, 2026
3.8700
3.9500
3.8400
3.9000
3.8905
26,648,862
Jun 2, 2026
3.9400
3.9600
3.8600
3.8700
3.8606
26,681,850
Jun 1, 2026
3.8600
3.9400
3.8200
3.9300
3.9205
27,576,539
May 29, 2026
3.9000
3.9300
3.8500
3.8700
3.8606
27,974,773
May 28, 2026
3.8900
3.9300
3.8400
3.8900
3.8806
24,929,497
May 27, 2026
3.9900
4.0400
3.8700
3.8900
3.8806
32,063,419
May 26, 2026
3.9800
4.0000
3.9100
4.0000
3.9903
26,477,003
May 25, 2026
3.9500
4.0200
3.9500
4.0000
3.9903
24,543,452
May 22, 2026
3.9000
3.9800
3.8500
3.9400
3.9304
28,542,551
May 21, 2026
3.9900
4.0300
3.8900
3.8900
3.8806
31,931,698
May 20, 2026
4.0500
4.0500
3.9300
3.9800
3.9703
35,714,027
May 19, 2026
4.0500
4.0800
4.0000
4.0600
4.0502
25,849,533
May 18, 2026
4.0900
4.1000
4.0200
4.0500
4.0402
29,281,979
May 15, 2026
4.1500
4.1900
4.0800
4.0900
4.0801
47,761,200
May 14, 2026
4.2900
4.3000
4.1600
4.1700
4.1599
47,215,035
May 13, 2026
4.3100
4.3300
4.2500
4.3000
4.2896
39,654,745
May 12, 2026
4.3900
4.4100
4.3000
4.3000
4.2896
44,569,983
May 11, 2026
4.3800
4.4400
4.3200
4.3700
4.3594
48,048,576
May 8, 2026
4.2700
4.4000
4.2300
4.3600
4.3494
54,910,154
May 7, 2026
4.3300
4.3700
4.2500
4.2700
4.2596
40,788,268
May 6, 2026
4.2700
4.3400
4.2600
4.3300
4.3195
38,407,698
Apr 30, 2026
4.3000
4.3200
4.2300
4.2500
4.2397
31,680,290
Apr 29, 2026
4.1900
4.3300
4.1800
4.3000
4.2896
46,429,128
Apr 28, 2026
4.2900
4.3000
4.1800
4.2000
4.1898
87,780,193
Apr 27, 2026
4.5400
4.5600
4.4700
4.5000
4.4891
31,383,791
Apr 24, 2026
4.5000
4.5300
4.4500
4.5100
4.4991
25,881,200
Apr 23, 2026
4.5900
4.6000
4.4800
4.5000
4.4891
34,332,600
Apr 22, 2026
4.5300
4.6100
4.4800
4.5900
4.5789
31,680,799
Apr 21, 2026
4.5900
4.6100
4.5200
4.5500
4.5390
28,715,150
Apr 20, 2026
4.5100
4.7100
4.5000
4.6000
4.5888
59,390,709
Apr 17, 2026
4.4900
4.5600
4.4400
4.5100
4.4991
37,960,806
Apr 16, 2026
4.4300
4.4800
4.4300
4.4700
4.4592
32,420,101
Apr 15, 2026
4.4700
4.4900
4.4300
4.4300
4.4193
31,189,291
Apr 14, 2026
4.4200
4.4300
4.3500
4.4200
4.4093
28,958,529
Apr 13, 2026
4.4100
4.4400
4.3900
4.4000
4.3893
24,129,952
Apr 10, 2026
4.4700
4.5100
4.4300
4.4400
4.4292
31,692,789
Apr 9, 2026
4.4400
4.4700
4.3900
4.4500
4.4392
36,618,336
Apr 8, 2026
4.4000
4.4700
4.4000
4.4700
4.4592
38,719,903
Apr 7, 2026
4.2800
4.3300
4.2600
4.3200
4.3095
24,166,195
Apr 3, 2026
4.3700
4.3800
4.2700
4.2900
4.2796
27,686,185
Apr 2, 2026
4.4200
4.4300
4.3400
4.3600
4.3494
24,338,050
Apr 1, 2026
4.4100
4.4600
4.3700
4.4400
4.4292
34,512,521
Mar 31, 2026
4.4300
4.4600
4.3300
4.3400
4.3295
36,019,300
Mar 30, 2026
4.3600
4.4400
4.3200
4.4300
4.4193
34,230,400
Mar 27, 2026
4.3100
4.4200
4.2800
4.3900
4.3794
30,731,228
Mar 26, 2026
4.4300
4.4600
4.3200
4.3500
4.3394
35,366,928
Mar 25, 2026
4.3900
4.4300
4.3600
4.4300
4.4193
39,780,976
Mar 24, 2026
4.3100
4.3700
4.2300
4.3700
4.3594
41,076,130
Mar 23, 2026
4.4000
4.4000
4.2100
4.2300
4.2197
64,122,956
Mar 20, 2026
4.5400
4.5900
4.4600
4.4600
4.4492
47,771,076
Mar 19, 2026
4.6700
4.6700
4.5000
4.5300
4.5190
55,200,502
Mar 18, 2026
4.7600
4.7800
4.6400
4.7300
4.7185
47,571,065
Mar 17, 2026
4.8000
4.9000
4.7600
4.7600
4.7485
56,351,218
Mar 16, 2026
4.9200
4.9500
4.7300
4.7800
4.7684
91,305,441
Mar 13, 2026
5.0300
5.0800
4.9400
4.9600
4.9480
78,545,259
Mar 12, 2026
4.9500
5.0100
4.9000
4.9900
4.9779
64,981,607
Mar 11, 2026
4.9600
4.9700
4.8800
4.9500
4.9380
53,146,468
Mar 10, 2026
5.0500
5.0800
4.9300
4.9600
4.9480
61,986,150
Mar 9, 2026
5.0700
5.1100
4.9200
5.0100
4.9978
77,276,648
Mar 6, 2026
5.1200
5.1900
5.0500
5.1300
5.1176
55,694,703
Mar 5, 2026
5.2600
5.2900
5.1300
5.1500
5.1375
59,009,403
Mar 4, 2026
5.2300
5.3800
5.1600
5.1900
5.1774
81,395,204
Mar 3, 2026
5.4100
5.5500
5.2700
5.2900
5.2772
127,863,399
Mar 2, 2026
5.2700
5.4500
5.2300
5.4300
5.4168
145,980,425
Feb 27, 2026
5.1000
5.3000
5.0900
5.2900
5.2772
97,277,538
Feb 26, 2026
5.1200
5.1900
5.0700
5.1400
5.1275
67,026,550
Feb 25, 2026
4.9000
5.2400
4.9000
5.1400
5.1275
121,769,297
Feb 24, 2026
4.8900
4.9400
4.8700
4.9200
4.9081
50,938,483
Feb 13, 2026
4.9100
4.9200
4.8200
4.8300
4.8183
60,993,715
Feb 12, 2026
4.9800
5.0100
4.9100
4.9400
4.9280
44,127,788
Feb 11, 2026
4.9200
5.0300
4.8800
4.9700
4.9579
65,106,441
Feb 10, 2026
4.9700
4.9800
4.8700
4.9000
4.8881
48,477,894
Feb 9, 2026
5.0000
5.0600
4.9600
4.9800
4.9679
53,572,159
Feb 6, 2026
4.8800
4.9800
4.8300
4.9100
4.8981
46,975,141
Feb 5, 2026
5.0800
5.1000
4.9100
4.9500
4.9380
65,784,931
Feb 4, 2026
5.0100
5.1400
4.9400
5.1200
5.1076
83,914,671
Feb 3, 2026
4.9000
5.0200
4.8900
5.0100
4.9978
102,805,779
Feb 2, 2026
5.0100
5.1200
4.8000
4.8200
4.8083
159,766,800
Jan 30, 2026
5.3400
5.4000
5.0500
5.2300
5.2173
146,715,677
Jan 29, 2026
5.5300
5.5700
5.3800
5.4400
5.4268
108,772,595
Jan 28, 2026
5.3400
5.5200
5.2700
5.5200
5.5066
126,374,240
Jan 27, 2026
5.4500
5.4600
5.2700
5.3600
5.3470
110,477,112
Jan 26, 2026
5.5800
5.6500
5.4500
5.5100
5.4966
126,277,919
Jan 23, 2026
5.4400
5.5800
5.3600
5.5700
5.5565
135,996,509
Jan 22, 2026
5.3400
5.4600
5.2900
5.4300
5.4168
118,528,208
Jan 21, 2026
5.1500
5.3800
5.1100
5.3400
5.3270
109,578,406
Jan 20, 2026
5.2800
5.3900
5.1000
5.2200
5.2073
108,229,818
Jan 19, 2026
5.2500
5.2900
5.1300
5.2600
5.2472
104,205,289
Jan 16, 2026
5.3900
5.4700
5.2300
5.2500
5.2373
135,262,107
Jan 15, 2026
5.4400
5.5900
5.3200
5.3700
5.3570
196,794,102
Jan 14, 2026
5.2600
5.4900
5.2500
5.3200
5.3071
169,842,158
Jan 13, 2026
5.5700
5.5700
5.2300
5.2400
5.2273
183,806,669
Jan 12, 2026
5.5200
5.7000
5.5000
5.5700
5.5565
226,575,589
Jan 9, 2026
5.5400
5.7600
5.4000
5.4100
5.3969
265,640,091
Jan 8, 2026
5.3000
5.5500
5.2500
5.4400
5.4268
225,707,651
Jan 7, 2026
5.1500
5.3900
5.1200
5.3500
5.3370
253,889,862
Jan 6, 2026
4.9000
5.1100
4.8800
5.1000
5.0876
157,927,990
Jan 5, 2026
4.9500
5.0200
4.8800
4.9000
4.8881
98,025,750
Dec 31, 2025
4.9000
4.9300
4.8100
4.8900
4.8781
85,976,213
Dec 30, 2025
4.9100
4.9800
4.8600
4.9200
4.9081
93,509,470
Dec 29, 2025
5.0300
5.0300
4.9300
4.9300
4.9180
115,779,075
Dec 26, 2025
5.1000
5.1600
5.0100
5.0600
5.0477
146,323,834
Dec 25, 2025
5.0800
5.3200
4.9700
5.1600
5.1475
192,545,505
Dec 24, 2025
4.9200
5.1300
4.8500
5.0800
5.0677
157,629,177
Dec 23, 2025
5.1100
5.1600
4.9400
4.9800
4.9679
205,712,682
Dec 22, 2025
5.0900
5.4700
5.0500
5.1900
5.1774
342,581,227
Dec 19, 2025
4.8500
5.0400
4.8500
4.9700
4.9579
209,516,694
Dec 18, 2025
4.8000
5.0400
4.7600
4.8300
4.8183
217,768,085
Dec 17, 2025
4.9000
4.9800
4.7200
4.8000
4.7884
200,768,623
Dec 16, 2025
5.1100
5.2400
4.8900
4.9200
4.9081
377,012,409
Dec 15, 2025
4.4600
4.8600
4.4400
4.8600
4.8482
142,641,827
Dec 12, 2025
4.3200
4.4600
4.3100
4.4200
4.4093
67,022,434
Dec 11, 2025
4.4000
4.4200
4.3200
4.3300
4.3195
51,489,928
Dec 10, 2025
4.3900
4.4400
4.3100
4.3800
4.3694
58,054,076
Dec 9, 2025
4.5100
4.5400
4.3500
4.3600
4.3494
84,945,251
Dec 8, 2025
4.3900
4.7100
4.3700
4.5600
4.5489
141,104,012
Dec 5, 2025
4.2900
4.3900
4.2400
4.3700
4.3594
56,877,838
Dec 4, 2025
4.3400
4.3700
4.2700
4.2900
4.2796
53,620,597
Dec 3, 2025
4.4100
4.5000
4.3500
4.3700
4.3594
109,000,274
Dec 2, 2025
4.1000
4.4500
4.0900
4.4000
4.3893
150,974,294
Dec 1, 2025
4.0100
4.2100
3.9800
4.1100
4.1000
64,925,340
Nov 28, 2025
3.9700
4.0200
3.9300
4.0000
3.9903
33,277,108
Nov 27, 2025
3.9500
3.9900
3.9400
3.9700
3.9604
24,947,454
Nov 26, 2025
3.9900
4.0100
3.9500
3.9500
3.9404
28,783,150
Nov 25, 2025
4.0000
4.0100
3.9700
3.9800
3.9703
28,612,067
Nov 24, 2025
3.9900
4.0100
3.9500
3.9800
3.9703
30,932,166
Nov 21, 2025
4.1200
4.1200
3.9600
3.9700
3.9604
57,730,079
Nov 20, 2025
4.1600
4.2000
4.1200
4.1300
4.1200
37,001,342
Nov 19, 2025
4.1800
4.2100
4.1100
4.1700
4.1599
38,095,175
Nov 18, 2025
4.3200
4.3300
4.1200
4.1500
4.1399
71,928,495
Nov 17, 2025
4.3300
4.3400
4.2700
4.3300
4.3195
43,461,291
Nov 14, 2025
4.3600
4.3900
4.3200
4.3300
4.3195
41,705,215
Nov 13, 2025
4.3400
4.3900
4.3000
4.3800
4.3694
54,925,268
Nov 12, 2025
4.3100
4.3700
4.2900
4.3500
4.3394
45,704,845
Nov 11, 2025
4.3200
4.3400
4.2900
4.3200
4.3095
39,152,012
Nov 10, 2025
4.3400
4.3600
4.2900
4.3200
4.3095
51,183,729
Nov 7, 2025
4.3600
4.4000
4.3200
4.3500
4.3394
57,222,304
Nov 6, 2025
4.3100
4.3900
4.2900
4.3600
4.3494
70,522,967
Nov 5, 2025
4.2000
4.3200
4.1700
4.3000
4.2896
73,250,783
Nov 4, 2025
4.2100
4.2900
4.1900
4.2300
4.2197
57,142,935
Nov 3, 2025
4.2300
4.2600
4.1800
4.2300
4.2197
59,635,064
