Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 6.03
+0.01 (0.17%)
Nov 3, 2025, 2:45 PM CST
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.96 | 6.04 | 5.94 | 6.02 | 6.02 | 1.01% | 22,507,556 |
| Oct 30, 2025 | 6.04 | 6.04 | 5.91 | 5.96 | 5.96 | -1.32% | 31,237,300 |
| Oct 29, 2025 | 6.02 | 6.06 | 5.96 | 6.04 | 6.04 | -0.17% | 29,489,047 |
| Oct 28, 2025 | 6.10 | 6.12 | 6.01 | 6.05 | 6.05 | -1.14% | 31,095,669 |
| Oct 27, 2025 | 6.12 | 6.18 | 6.09 | 6.12 | 6.12 | 0.33% | 35,229,672 |
| Oct 24, 2025 | 6.20 | 6.23 | 6.08 | 6.10 | 6.10 | -2.71% | 58,864,289 |
| Oct 23, 2025 | 6.38 | 6.38 | 6.15 | 6.27 | 6.27 | -2.94% | 43,378,495 |
| Oct 22, 2025 | 6.43 | 6.61 | 6.41 | 6.46 | 6.46 | 1.10% | 59,484,445 |
| Oct 21, 2025 | 6.31 | 6.52 | 6.26 | 6.39 | 6.39 | 1.59% | 37,424,441 |
| Oct 20, 2025 | 6.40 | 6.44 | 6.24 | 6.29 | 6.29 | -1.26% | 38,729,164 |
| Oct 17, 2025 | 6.44 | 6.56 | 6.34 | 6.37 | 6.37 | -1.70% | 44,479,605 |
| Oct 16, 2025 | 6.72 | 6.72 | 6.43 | 6.48 | 6.48 | -3.57% | 62,895,494 |
| Oct 15, 2025 | 6.53 | 6.80 | 6.50 | 6.72 | 6.72 | 2.28% | 77,390,371 |
| Oct 14, 2025 | 6.64 | 6.75 | 6.54 | 6.57 | 6.57 | -1.05% | 73,295,320 |
| Oct 13, 2025 | 6.51 | 6.72 | 6.45 | 6.64 | 6.64 | -1.19% | 89,503,512 |
| Oct 10, 2025 | 6.54 | 6.85 | 6.38 | 6.72 | 6.72 | 2.28% | 139,857,273 |
| Oct 9, 2025 | 6.22 | 6.62 | 6.19 | 6.57 | 6.57 | 9.14% | 149,528,566 |
| Sep 30, 2025 | 5.99 | 6.15 | 5.96 | 6.02 | 6.02 | 0.67% | 38,874,807 |
| Sep 29, 2025 | 6.04 | 6.15 | 5.82 | 5.98 | 5.98 | 0.17% | 47,326,751 |
| Sep 26, 2025 | 6.02 | 6.10 | 5.95 | 5.97 | 5.97 | -1.16% | 38,853,193 |
| Sep 25, 2025 | 6.21 | 6.28 | 6.00 | 6.04 | 6.04 | -1.79% | 56,419,022 |
| Sep 24, 2025 | 6.35 | 6.35 | 5.90 | 6.15 | 6.15 | -3.15% | 97,201,888 |
| Sep 23, 2025 | 6.33 | 6.44 | 6.11 | 6.35 | 6.35 | -0.31% | 68,554,850 |
| Sep 22, 2025 | 6.71 | 6.71 | 6.26 | 6.37 | 6.37 | -5.49% | 94,231,860 |
| Sep 19, 2025 | 6.28 | 6.89 | 6.22 | 6.74 | 6.74 | 7.50% | 129,566,762 |
| Sep 18, 2025 | 6.43 | 6.45 | 6.20 | 6.27 | 6.27 | -3.09% | 47,951,780 |
| Sep 17, 2025 | 6.51 | 6.51 | 6.37 | 6.47 | 6.47 | -0.61% | 33,583,991 |
| Sep 16, 2025 | 6.67 | 6.74 | 6.49 | 6.51 | 6.51 | -2.40% | 49,131,554 |
| Sep 15, 2025 | 6.58 | 6.70 | 6.43 | 6.67 | 6.67 | 1.52% | 66,736,254 |
| Sep 12, 2025 | 6.40 | 6.72 | 6.39 | 6.57 | 6.57 | 2.82% | 76,942,932 |
| Sep 11, 2025 | 6.35 | 6.39 | 6.26 | 6.39 | 6.39 | 0.47% | 33,034,677 |
| Sep 10, 2025 | 6.39 | 6.47 | 6.28 | 6.36 | 6.36 | -1.09% | 43,705,830 |
| Sep 9, 2025 | 6.49 | 6.54 | 6.39 | 6.43 | 6.43 | -1.53% | 35,379,730 |
| Sep 8, 2025 | 6.63 | 6.68 | 6.47 | 6.53 | 6.53 | -1.51% | 52,933,308 |
| Sep 5, 2025 | 6.42 | 6.65 | 6.40 | 6.63 | 6.63 | 3.92% | 68,015,329 |
| Sep 4, 2025 | 6.50 | 6.62 | 6.28 | 6.38 | 6.38 | -1.69% | 71,939,440 |
| Sep 3, 2025 | 6.49 | 6.62 | 6.39 | 6.49 | 6.49 | -0.15% | 55,190,209 |
| Sep 2, 2025 | 6.63 | 6.65 | 6.34 | 6.50 | 6.50 | -1.66% | 64,226,136 |
| Sep 1, 2025 | 6.54 | 6.72 | 6.45 | 6.61 | 6.61 | 1.23% | 64,505,736 |
| Aug 29, 2025 | 6.79 | 6.82 | 6.50 | 6.53 | 6.53 | -2.97% | 74,385,043 |
| Aug 28, 2025 | 6.67 | 6.77 | 6.55 | 6.73 | 6.73 | -0.15% | 79,016,289 |
| Aug 27, 2025 | 6.92 | 7.02 | 6.72 | 6.74 | 6.74 | -3.30% | 124,883,915 |
| Aug 26, 2025 | 7.30 | 7.38 | 6.92 | 6.97 | 6.97 | -3.73% | 204,276,426 |
| Aug 25, 2025 | 6.72 | 7.24 | 6.66 | 7.24 | 7.24 | 10.03% | 188,907,005 |
| Aug 22, 2025 | 6.09 | 6.58 | 6.03 | 6.58 | 6.58 | 10.03% | 186,626,510 |
| Aug 21, 2025 | 5.93 | 6.13 | 5.88 | 5.98 | 5.98 | 1.18% | 82,379,068 |
| Aug 20, 2025 | 5.74 | 5.92 | 5.71 | 5.91 | 5.91 | 2.96% | 79,568,310 |
| Aug 19, 2025 | 5.73 | 5.79 | 5.64 | 5.74 | 5.74 | 0.17% | 61,677,927 |
| Aug 18, 2025 | 5.68 | 5.80 | 5.67 | 5.73 | 5.73 | 1.78% | 61,761,135 |
| Aug 15, 2025 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | 0.18% | 49,827,809 |