Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 5.46
+0.03 (0.55%)
Jan 7, 2026, 11:44 AM CST
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 5.36 | 5.44 | 5.32 | 5.43 | 5.43 | 1.50% | 21,366,240 |
| Jan 5, 2026 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | 0.56% | 16,546,610 |
| Dec 31, 2025 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | -0.37% | 8,236,963 |
| Dec 30, 2025 | 5.36 | 5.38 | 5.29 | 5.34 | 5.34 | -0.37% | 12,973,100 |
| Dec 29, 2025 | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | -0.37% | 13,786,940 |
| Dec 26, 2025 | 5.41 | 5.44 | 5.38 | 5.38 | 5.38 | -0.55% | 13,615,630 |
| Dec 25, 2025 | 5.44 | 5.45 | 5.37 | 5.41 | 5.41 | 0.37% | 13,544,400 |
| Dec 24, 2025 | 5.38 | 5.43 | 5.35 | 5.39 | 5.39 | 0.19% | 12,817,500 |
| Dec 23, 2025 | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | - | 11,404,280 |
| Dec 22, 2025 | 5.38 | 5.41 | 5.34 | 5.38 | 5.38 | 0.19% | 13,029,230 |
| Dec 19, 2025 | 5.36 | 5.40 | 5.34 | 5.37 | 5.37 | 0.37% | 12,619,950 |
| Dec 18, 2025 | 5.36 | 5.40 | 5.34 | 5.35 | 5.35 | 0.19% | 9,922,630 |
| Dec 17, 2025 | 5.31 | 5.36 | 5.25 | 5.34 | 5.34 | 0.56% | 13,895,630 |
| Dec 16, 2025 | 5.41 | 5.43 | 5.29 | 5.31 | 5.31 | -2.21% | 18,009,990 |
| Dec 15, 2025 | 5.42 | 5.50 | 5.38 | 5.43 | 5.43 | - | 15,589,250 |
| Dec 12, 2025 | 5.51 | 5.52 | 5.42 | 5.43 | 5.43 | -1.45% | 18,521,610 |
| Dec 11, 2025 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | -1.61% | 11,324,856 |
| Dec 10, 2025 | 5.51 | 5.62 | 5.50 | 5.60 | 5.60 | 1.27% | 14,842,880 |
| Dec 9, 2025 | 5.66 | 5.67 | 5.52 | 5.53 | 5.53 | -2.47% | 24,522,650 |
| Dec 8, 2025 | 5.73 | 5.75 | 5.66 | 5.67 | 5.67 | -1.05% | 17,455,050 |
| Dec 5, 2025 | 5.71 | 5.75 | 5.66 | 5.73 | 5.73 | 0.35% | 10,475,700 |
| Dec 4, 2025 | 5.68 | 5.74 | 5.65 | 5.71 | 5.71 | 0.35% | 9,946,430 |
| Dec 3, 2025 | 5.71 | 5.73 | 5.65 | 5.69 | 5.69 | -0.70% | 14,313,000 |
| Dec 2, 2025 | 5.78 | 5.79 | 5.71 | 5.73 | 5.73 | -0.87% | 10,543,000 |
| Dec 1, 2025 | 5.77 | 5.81 | 5.76 | 5.78 | 5.78 | -0.17% | 12,495,420 |
| Nov 28, 2025 | 5.74 | 5.80 | 5.71 | 5.79 | 5.79 | 0.70% | 10,238,800 |
| Nov 27, 2025 | 5.81 | 5.81 | 5.73 | 5.75 | 5.75 | -1.20% | 12,132,250 |
| Nov 26, 2025 | 5.78 | 5.92 | 5.78 | 5.82 | 5.82 | 0.87% | 17,581,700 |
| Nov 25, 2025 | 5.76 | 5.80 | 5.72 | 5.77 | 5.77 | 0.17% | 11,031,620 |
| Nov 24, 2025 | 5.74 | 5.80 | 5.69 | 5.76 | 5.76 | 0.88% | 13,251,080 |
| Nov 21, 2025 | 5.81 | 5.83 | 5.68 | 5.71 | 5.71 | -2.23% | 22,594,630 |
| Nov 20, 2025 | 5.83 | 5.89 | 5.80 | 5.84 | 5.84 | 0.17% | 13,975,110 |
| Nov 19, 2025 | 5.88 | 5.91 | 5.78 | 5.83 | 5.83 | -1.19% | 19,907,660 |
| Nov 18, 2025 | 6.02 | 6.02 | 5.88 | 5.90 | 5.90 | -1.99% | 29,076,000 |
| Nov 17, 2025 | 6.05 | 6.08 | 5.99 | 6.02 | 6.02 | -0.99% | 20,837,220 |
| Nov 14, 2025 | 6.08 | 6.14 | 6.06 | 6.08 | 6.08 | -0.65% | 21,363,340 |
| Nov 13, 2025 | 6.04 | 6.15 | 6.03 | 6.12 | 6.12 | 1.49% | 25,098,630 |
| Nov 12, 2025 | 6.13 | 6.13 | 6.02 | 6.03 | 6.03 | -1.63% | 24,183,870 |
| Nov 11, 2025 | 6.06 | 6.14 | 6.04 | 6.13 | 6.13 | 1.16% | 32,016,810 |
| Nov 10, 2025 | 6.04 | 6.07 | 5.99 | 6.06 | 6.06 | 0.33% | 22,844,510 |
| Nov 7, 2025 | 5.95 | 6.10 | 5.94 | 6.04 | 6.04 | 1.34% | 39,417,220 |
| Nov 6, 2025 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -0.83% | 22,959,060 |
| Nov 5, 2025 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | -0.33% | 21,526,820 |
| Nov 4, 2025 | 6.05 | 6.07 | 5.97 | 6.03 | 6.03 | -0.17% | 25,524,220 |
| Nov 3, 2025 | 6.03 | 6.05 | 5.95 | 6.04 | 6.04 | 0.33% | 21,774,470 |
| Oct 31, 2025 | 5.96 | 6.04 | 5.94 | 6.02 | 6.02 | 1.01% | 22,507,550 |
| Oct 30, 2025 | 6.04 | 6.04 | 5.91 | 5.96 | 5.96 | -1.32% | 31,020,300 |
| Oct 29, 2025 | 6.02 | 6.06 | 5.96 | 6.04 | 6.04 | -0.17% | 29,096,640 |
| Oct 28, 2025 | 6.10 | 6.12 | 6.01 | 6.05 | 6.05 | -1.14% | 31,095,660 |
| Oct 27, 2025 | 6.12 | 6.18 | 6.09 | 6.12 | 6.12 | 0.33% | 35,229,670 |