Tianshan Material Co., Ltd. (SHE:000877)
China flag China · Delayed Price · Currency is CNY
5.99
+0.02 (0.34%)
Sep 29, 2025, 2:46 PM CST

Tianshan Material Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20256.026.105.955.975.97-1.16%38,853,193
Sep 25, 20256.216.286.006.046.04-1.79%56,419,022
Sep 24, 20256.356.355.906.156.15-3.15%97,201,888
Sep 23, 20256.336.446.116.356.35-0.31%68,554,850
Sep 22, 20256.716.716.266.376.37-5.49%94,231,860
Sep 19, 20256.286.896.226.746.747.50%129,566,762
Sep 18, 20256.436.456.206.276.27-3.09%47,951,780
Sep 17, 20256.516.516.376.476.47-0.61%33,583,991
Sep 16, 20256.676.746.496.516.51-2.40%49,131,554
Sep 15, 20256.586.706.436.676.671.52%66,736,254
Sep 12, 20256.406.726.396.576.572.82%76,942,932
Sep 11, 20256.356.396.266.396.390.47%33,034,677
Sep 10, 20256.396.476.286.366.36-1.09%43,705,830
Sep 9, 20256.496.546.396.436.43-1.53%35,379,730
Sep 8, 20256.636.686.476.536.53-1.51%52,933,308
Sep 5, 20256.426.656.406.636.633.92%68,015,329
Sep 4, 20256.506.626.286.386.38-1.69%71,939,440
Sep 3, 20256.496.626.396.496.49-0.15%55,190,209
Sep 2, 20256.636.656.346.506.50-1.66%64,226,136
Sep 1, 20256.546.726.456.616.611.23%64,505,736
Aug 29, 20256.796.826.506.536.53-2.97%74,385,043
Aug 28, 20256.676.776.556.736.73-0.15%79,016,289
Aug 27, 20256.927.026.726.746.74-3.30%124,883,915
Aug 26, 20257.307.386.926.976.97-3.73%204,276,426
Aug 25, 20256.727.246.667.247.2410.03%188,907,005
Aug 22, 20256.096.586.036.586.5810.03%186,626,510
Aug 21, 20255.936.135.885.985.981.18%82,379,068
Aug 20, 20255.745.925.715.915.912.96%79,568,310
Aug 19, 20255.735.795.645.745.740.17%61,677,927
Aug 18, 20255.685.805.675.735.731.78%61,761,135
Aug 15, 20255.595.695.585.635.630.18%49,827,809
Aug 14, 20255.745.745.595.625.62-2.09%63,164,959
Aug 13, 20255.885.895.695.745.74-2.88%115,436,977
Aug 12, 20256.086.215.855.915.91-5.44%155,021,746
Aug 11, 20256.196.386.066.256.257.76%253,832,488
Aug 8, 20255.265.805.255.805.8010.06%121,915,352
Aug 7, 20255.365.395.245.275.270.38%27,191,245
Aug 6, 20255.255.265.195.255.25-0.19%16,238,490
Aug 5, 20255.225.275.215.265.260.57%17,190,119
Aug 4, 20255.235.255.175.235.23-19,671,076
Aug 1, 20255.295.315.205.235.23-1.13%24,159,279
Jul 31, 20255.395.405.275.295.29-2.04%35,764,592
Jul 30, 20255.425.455.365.405.40-0.37%37,652,004
Jul 29, 20255.465.505.385.425.42-0.73%47,166,710
Jul 28, 20255.515.525.405.465.46-1.09%44,276,601
Jul 25, 20255.715.755.505.525.52-4.66%83,732,292
Jul 24, 20255.775.895.575.795.791.94%117,986,063
Jul 23, 20256.616.615.645.685.68-6.27%227,082,858
Jul 22, 20256.066.065.916.066.069.98%65,123,910
Jul 21, 20255.495.515.285.515.519.98%64,598,449