Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 3.620
-0.020 (-0.55%)
At close: Jul 9, 2026
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 3.65 | 3.66 | 3.57 | 3.57 | - | -1.92% | 5,749,700 |
| Jul 8, 2026 | 3.62 | 3.69 | 3.59 | 3.64 | 3.64 | 0.28% | 9,095,620 |
| Jul 7, 2026 | 3.75 | 3.75 | 3.62 | 3.63 | 3.63 | -3.46% | 10,080,531 |
| Jul 6, 2026 | 3.76 | 3.79 | 3.71 | 3.76 | 3.76 | - | 10,090,900 |
| Jul 3, 2026 | 3.65 | 3.76 | 3.65 | 3.76 | 3.76 | 3.01% | 19,399,700 |
| Jul 2, 2026 | 3.66 | 3.74 | 3.62 | 3.65 | 3.65 | -0.82% | 16,429,400 |
| Jul 1, 2026 | 3.62 | 3.72 | 3.59 | 3.68 | 3.68 | 1.38% | 18,527,100 |
| Jun 30, 2026 | 3.69 | 3.69 | 3.58 | 3.63 | 3.63 | -1.89% | 15,752,080 |
| Jun 29, 2026 | 3.70 | 3.72 | 3.60 | 3.70 | 3.70 | -0.27% | 13,951,702 |
| Jun 26, 2026 | 3.79 | 3.81 | 3.71 | 3.71 | 3.71 | -2.11% | 13,837,018 |
| Jun 25, 2026 | 3.80 | 3.87 | 3.75 | 3.79 | 3.79 | -1.04% | 10,393,361 |
| Jun 24, 2026 | 3.88 | 3.89 | 3.77 | 3.83 | 3.83 | -1.29% | 12,707,980 |
| Jun 23, 2026 | 3.90 | 4.00 | 3.87 | 3.88 | 3.88 | -1.52% | 14,334,398 |
| Jun 22, 2026 | 3.93 | 3.95 | 3.79 | 3.94 | 3.94 | - | 17,541,981 |
| Jun 18, 2026 | 4.03 | 4.03 | 3.89 | 3.94 | 3.94 | -2.48% | 17,734,900 |
| Jun 17, 2026 | 4.03 | 4.09 | 4.00 | 4.04 | 4.04 | - | 10,251,838 |
| Jun 16, 2026 | 4.06 | 4.10 | 4.02 | 4.04 | 4.04 | -0.25% | 10,337,481 |
| Jun 15, 2026 | 4.12 | 4.17 | 4.00 | 4.05 | 4.05 | -1.46% | 15,899,540 |
| Jun 12, 2026 | 4.06 | 4.15 | 4.02 | 4.11 | 4.11 | 2.24% | 13,707,120 |
| Jun 11, 2026 | 4.05 | 4.09 | 3.99 | 4.02 | 4.02 | -1.47% | 9,782,901 |
| Jun 10, 2026 | 4.11 | 4.11 | 4.03 | 4.08 | 4.08 | -0.73% | 10,311,430 |
| Jun 9, 2026 | 4.10 | 4.13 | 4.05 | 4.11 | 4.11 | 0.24% | 8,435,019 |
| Jun 8, 2026 | 4.20 | 4.29 | 4.07 | 4.10 | 4.10 | -3.07% | 15,274,610 |
| Jun 5, 2026 | 4.20 | 4.29 | 4.19 | 4.23 | 4.23 | 0.71% | 8,698,300 |
| Jun 4, 2026 | 4.28 | 4.31 | 4.19 | 4.20 | 4.20 | -2.33% | 11,359,110 |
| Jun 3, 2026 | 4.32 | 4.33 | 4.27 | 4.30 | 4.30 | -0.69% | 8,037,902 |
| Jun 2, 2026 | 4.40 | 4.43 | 4.32 | 4.33 | 4.33 | -1.59% | 10,703,810 |
| Jun 1, 2026 | 4.33 | 4.43 | 4.27 | 4.40 | 4.40 | 1.38% | 11,355,200 |
| May 29, 2026 | 4.34 | 4.44 | 4.34 | 4.34 | 4.34 | 0.23% | 12,062,580 |
| May 28, 2026 | 4.34 | 4.39 | 4.31 | 4.33 | 4.33 | -0.69% | 7,709,000 |
| May 27, 2026 | 4.43 | 4.45 | 4.33 | 4.36 | 4.36 | -1.80% | 10,228,800 |
| May 26, 2026 | 4.59 | 4.60 | 4.39 | 4.44 | 4.44 | -3.27% | 16,776,820 |
| May 25, 2026 | 4.43 | 4.66 | 4.39 | 4.59 | 4.59 | 2.46% | 22,892,790 |
| May 22, 2026 | 4.33 | 4.60 | 4.30 | 4.48 | 4.48 | 3.70% | 23,065,410 |
| May 21, 2026 | 4.42 | 4.46 | 4.32 | 4.32 | 4.32 | -2.92% | 11,766,900 |
| May 20, 2026 | 4.48 | 4.49 | 4.37 | 4.45 | 4.45 | -1.33% | 14,996,410 |
| May 19, 2026 | 4.50 | 4.52 | 4.47 | 4.51 | 4.51 | - | 8,281,873 |
| May 18, 2026 | 4.49 | 4.52 | 4.42 | 4.51 | 4.51 | 0.45% | 10,424,210 |
| May 15, 2026 | 4.61 | 4.61 | 4.48 | 4.49 | 4.49 | -2.60% | 18,906,740 |
| May 14, 2026 | 4.75 | 4.75 | 4.61 | 4.61 | 4.61 | -2.74% | 14,329,990 |
| May 13, 2026 | 4.78 | 4.80 | 4.71 | 4.74 | 4.74 | -0.63% | 11,922,000 |
| May 12, 2026 | 4.82 | 4.88 | 4.75 | 4.77 | 4.77 | -0.83% | 14,711,510 |
| May 11, 2026 | 4.73 | 4.83 | 4.69 | 4.81 | 4.81 | 1.69% | 19,538,120 |
| May 8, 2026 | 4.68 | 4.81 | 4.67 | 4.73 | 4.73 | 0.64% | 18,403,530 |
| May 7, 2026 | 4.62 | 4.88 | 4.62 | 4.70 | 4.70 | 1.95% | 30,642,230 |
| May 6, 2026 | 4.64 | 4.65 | 4.59 | 4.61 | 4.61 | -0.65% | 11,469,970 |
| Apr 30, 2026 | 4.67 | 4.69 | 4.61 | 4.64 | 4.64 | -1.07% | 10,794,420 |
| Apr 29, 2026 | 4.60 | 4.70 | 4.59 | 4.69 | 4.69 | 1.52% | 10,974,660 |
| Apr 28, 2026 | 4.66 | 4.71 | 4.56 | 4.62 | 4.62 | -1.70% | 17,942,000 |
| Apr 27, 2026 | 4.67 | 4.71 | 4.60 | 4.70 | 4.70 | 0.64% | 12,222,900 |