Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 4.920
-0.070 (-1.40%)
Mar 26, 2026, 2:15 PM CST
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5.05 | 5.05 | 4.92 | 4.96 | - | -0.60% | 6,642,100 |
| Mar 25, 2026 | 4.88 | 5.03 | 4.85 | 4.99 | 4.99 | 2.25% | 18,926,630 |
| Mar 24, 2026 | 4.80 | 4.88 | 4.72 | 4.88 | 4.88 | 3.39% | 15,046,320 |
| Mar 23, 2026 | 4.93 | 4.93 | 4.71 | 4.72 | 4.72 | -4.84% | 23,874,750 |
| Mar 20, 2026 | 5.05 | 5.07 | 4.95 | 4.96 | 4.96 | -1.78% | 16,189,180 |
| Mar 19, 2026 | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | -1.94% | 15,586,800 |
| Mar 18, 2026 | 5.27 | 5.29 | 5.09 | 5.15 | 5.15 | -2.09% | 23,915,800 |
| Mar 17, 2026 | 5.29 | 5.37 | 5.25 | 5.26 | 5.26 | - | 16,219,270 |
| Mar 16, 2026 | 5.40 | 5.43 | 5.24 | 5.26 | 5.26 | -2.41% | 23,662,020 |
| Mar 13, 2026 | 5.36 | 5.50 | 5.34 | 5.39 | 5.39 | 0.37% | 22,435,680 |
| Mar 12, 2026 | 5.35 | 5.38 | 5.30 | 5.37 | 5.37 | 0.56% | 13,083,900 |
| Mar 11, 2026 | 5.28 | 5.35 | 5.21 | 5.34 | 5.34 | 1.14% | 18,025,450 |
| Mar 10, 2026 | 5.32 | 5.39 | 5.28 | 5.28 | 5.28 | -0.56% | 15,418,690 |
| Mar 9, 2026 | 5.29 | 5.40 | 5.24 | 5.31 | 5.31 | -0.56% | 19,931,780 |
| Mar 6, 2026 | 5.21 | 5.36 | 5.20 | 5.34 | 5.34 | 1.91% | 16,340,200 |
| Mar 5, 2026 | 5.28 | 5.31 | 5.22 | 5.24 | 5.24 | 0.38% | 12,143,000 |
| Mar 4, 2026 | 5.28 | 5.34 | 5.16 | 5.22 | 5.22 | -2.06% | 22,857,500 |
| Mar 3, 2026 | 5.52 | 5.55 | 5.31 | 5.33 | 5.33 | -3.44% | 23,000,050 |
| Mar 2, 2026 | 5.42 | 5.55 | 5.39 | 5.52 | 5.52 | 0.91% | 24,012,590 |
| Feb 27, 2026 | 5.43 | 5.51 | 5.43 | 5.47 | 5.47 | - | 12,416,330 |
| Feb 26, 2026 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | -1.44% | 21,760,000 |
| Feb 25, 2026 | 5.48 | 5.74 | 5.46 | 5.55 | 5.55 | 1.65% | 43,813,460 |
| Feb 24, 2026 | 5.35 | 5.50 | 5.35 | 5.46 | 5.46 | 2.44% | 18,473,840 |
| Feb 13, 2026 | 5.45 | 5.48 | 5.33 | 5.33 | 5.33 | -2.20% | 18,176,400 |
| Feb 12, 2026 | 5.46 | 5.49 | 5.40 | 5.45 | 5.45 | - | 16,266,347 |
| Feb 11, 2026 | 5.35 | 5.48 | 5.31 | 5.45 | 5.45 | 1.87% | 21,858,350 |
| Feb 10, 2026 | 5.34 | 5.40 | 5.25 | 5.35 | 5.35 | 0.38% | 15,872,650 |
| Feb 9, 2026 | 5.30 | 5.36 | 5.27 | 5.33 | 5.33 | 1.91% | 14,078,150 |
| Feb 6, 2026 | 5.22 | 5.34 | 5.18 | 5.23 | 5.23 | -0.38% | 16,040,890 |
| Feb 5, 2026 | 5.30 | 5.35 | 5.22 | 5.25 | 5.25 | -0.94% | 20,212,240 |
| Feb 4, 2026 | 5.08 | 5.31 | 5.07 | 5.30 | 5.30 | 3.92% | 43,743,560 |
| Feb 3, 2026 | 5.09 | 5.16 | 4.95 | 5.10 | 5.10 | - | 42,625,310 |
| Feb 2, 2026 | 5.09 | 5.28 | 5.09 | 5.10 | 5.10 | -9.89% | 78,624,340 |
| Jan 30, 2026 | 5.72 | 5.78 | 5.58 | 5.66 | 5.66 | -1.57% | 28,198,560 |
| Jan 29, 2026 | 5.68 | 5.80 | 5.65 | 5.75 | 5.75 | 1.23% | 30,238,650 |
| Jan 28, 2026 | 5.57 | 5.72 | 5.55 | 5.68 | 5.68 | 2.16% | 26,764,470 |
| Jan 27, 2026 | 5.68 | 5.70 | 5.53 | 5.56 | 5.56 | -2.46% | 28,753,370 |
| Jan 26, 2026 | 5.70 | 5.74 | 5.66 | 5.70 | 5.70 | -0.35% | 23,194,280 |
| Jan 23, 2026 | 5.64 | 5.77 | 5.58 | 5.72 | 5.72 | 1.42% | 33,737,630 |
| Jan 22, 2026 | 5.52 | 5.66 | 5.48 | 5.64 | 5.64 | 2.36% | 33,027,130 |
| Jan 21, 2026 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | -1.61% | 23,458,020 |
| Jan 20, 2026 | 5.45 | 5.62 | 5.42 | 5.60 | 5.60 | 2.94% | 48,449,240 |
| Jan 19, 2026 | 5.41 | 5.44 | 5.36 | 5.44 | 5.44 | 0.18% | 14,847,600 |
| Jan 16, 2026 | 5.45 | 5.54 | 5.43 | 5.43 | 5.43 | - | 22,739,662 |
| Jan 15, 2026 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | -0.73% | 19,379,950 |
| Jan 14, 2026 | 5.45 | 5.59 | 5.42 | 5.47 | 5.47 | 0.55% | 34,297,900 |
| Jan 13, 2026 | 5.48 | 5.50 | 5.43 | 5.44 | 5.44 | -0.73% | 19,924,260 |
| Jan 12, 2026 | 5.47 | 5.48 | 5.41 | 5.48 | 5.48 | 0.18% | 23,783,360 |
| Jan 9, 2026 | 5.50 | 5.51 | 5.43 | 5.47 | 5.47 | -0.36% | 22,295,910 |
| Jan 8, 2026 | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | 0.55% | 17,126,150 |