Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 6.63
+0.25 (3.92%)
Sep 5, 2025, 3:04 PM CST
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 5.74 | 5.74 | 5.59 | 5.62 | 5.62 | -2.09% | 63,164,959 |
| Aug 13, 2025 | 5.88 | 5.89 | 5.69 | 5.74 | 5.74 | -2.88% | 115,436,977 |
| Aug 12, 2025 | 6.08 | 6.21 | 5.85 | 5.91 | 5.91 | -5.44% | 155,021,746 |
| Aug 11, 2025 | 6.19 | 6.38 | 6.06 | 6.25 | 6.25 | 7.76% | 253,832,488 |
| Aug 8, 2025 | 5.26 | 5.80 | 5.25 | 5.80 | 5.80 | 10.06% | 121,915,352 |
| Aug 7, 2025 | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | 0.38% | 27,191,245 |
| Aug 6, 2025 | 5.25 | 5.26 | 5.19 | 5.25 | 5.25 | -0.19% | 16,238,490 |
| Aug 5, 2025 | 5.22 | 5.27 | 5.21 | 5.26 | 5.26 | 0.57% | 17,190,119 |
| Aug 4, 2025 | 5.23 | 5.25 | 5.17 | 5.23 | 5.23 | - | 19,671,076 |
| Aug 1, 2025 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | -1.13% | 24,159,279 |
| Jul 31, 2025 | 5.39 | 5.40 | 5.27 | 5.29 | 5.29 | -2.04% | 35,764,592 |
| Jul 30, 2025 | 5.42 | 5.45 | 5.36 | 5.40 | 5.40 | -0.37% | 37,652,004 |
| Jul 29, 2025 | 5.46 | 5.50 | 5.38 | 5.42 | 5.42 | -0.73% | 47,166,710 |
| Jul 28, 2025 | 5.51 | 5.52 | 5.40 | 5.46 | 5.46 | -1.09% | 44,276,601 |
| Jul 25, 2025 | 5.71 | 5.75 | 5.50 | 5.52 | 5.52 | -4.66% | 83,732,292 |
| Jul 24, 2025 | 5.77 | 5.89 | 5.57 | 5.79 | 5.79 | 1.94% | 117,986,063 |
| Jul 23, 2025 | 6.61 | 6.61 | 5.64 | 5.68 | 5.68 | -6.27% | 227,082,858 |
| Jul 22, 2025 | 6.06 | 6.06 | 5.91 | 6.06 | 6.06 | 9.98% | 65,123,910 |
| Jul 21, 2025 | 5.49 | 5.51 | 5.28 | 5.51 | 5.51 | 9.98% | 64,598,449 |
| Jul 18, 2025 | 4.99 | 5.03 | 4.99 | 5.01 | 5.01 | 0.20% | 9,692,262 |
| Jul 17, 2025 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | -0.60% | 15,138,000 |
| Jul 16, 2025 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | 0.40% | 16,978,492 |
| Jul 15, 2025 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | -1.96% | 19,700,070 |
| Jul 14, 2025 | 5.04 | 5.12 | 5.03 | 5.11 | 5.11 | 1.59% | 22,652,500 |
| Jul 11, 2025 | 5.06 | 5.08 | 4.99 | 5.03 | 5.03 | -0.40% | 21,024,133 |
| Jul 10, 2025 | 4.96 | 5.07 | 4.96 | 5.05 | 5.05 | 1.81% | 20,742,000 |
| Jul 9, 2025 | 4.93 | 5.07 | 4.91 | 4.96 | 4.96 | 0.61% | 28,013,920 |
| Jul 8, 2025 | 4.80 | 4.94 | 4.78 | 4.93 | 4.93 | 2.71% | 25,936,651 |
| Jul 7, 2025 | 4.75 | 4.81 | 4.73 | 4.80 | 4.80 | 1.05% | 12,261,218 |
| Jul 4, 2025 | 4.77 | 4.82 | 4.73 | 4.75 | 4.75 | - | 16,652,058 |
| Jul 3, 2025 | 4.77 | 4.86 | 4.73 | 4.75 | 4.75 | -0.21% | 20,388,902 |
| Jul 2, 2025 | 4.63 | 4.77 | 4.63 | 4.76 | 4.76 | 2.81% | 27,800,537 |
| Jul 1, 2025 | 4.65 | 4.66 | 4.61 | 4.63 | 4.63 | -0.22% | 7,265,000 |
| Jun 30, 2025 | 4.66 | 4.66 | 4.63 | 4.64 | 4.64 | - | 7,741,300 |