Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 4.440
-0.150 (-3.27%)
May 26, 2026, 3:04 PM CST
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | -0.85% | 10,439,670 |
| Apr 23, 2026 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | -0.21% | 10,076,600 |
| Apr 22, 2026 | 4.74 | 4.77 | 4.71 | 4.72 | 4.72 | -0.84% | 9,849,700 |
| Apr 21, 2026 | 4.79 | 4.80 | 4.74 | 4.76 | 4.76 | -0.42% | 7,662,900 |
| Apr 20, 2026 | 4.77 | 4.79 | 4.73 | 4.78 | 4.78 | 0.21% | 7,821,060 |
| Apr 17, 2026 | 4.78 | 4.79 | 4.74 | 4.77 | 4.77 | -0.42% | 10,616,120 |
| Apr 16, 2026 | 4.78 | 4.82 | 4.76 | 4.79 | 4.79 | 0.21% | 9,326,873 |
| Apr 15, 2026 | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -0.83% | 8,180,500 |
| Apr 14, 2026 | 4.81 | 4.83 | 4.76 | 4.82 | 4.82 | 0.42% | 12,428,610 |
| Apr 13, 2026 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | -1.64% | 15,833,620 |
| Apr 10, 2026 | 4.88 | 4.94 | 4.86 | 4.88 | 4.88 | 0.62% | 10,290,080 |
| Apr 9, 2026 | 4.96 | 4.98 | 4.85 | 4.85 | 4.85 | -3.39% | 15,232,900 |
| Apr 8, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | 3.08% | 13,566,170 |
| Apr 7, 2026 | 4.90 | 4.91 | 4.82 | 4.87 | 4.87 | -0.61% | 7,717,338 |
| Apr 3, 2026 | 5.00 | 5.06 | 4.84 | 4.90 | 4.90 | -1.61% | 13,009,440 |
| Apr 2, 2026 | 5.03 | 5.06 | 4.97 | 4.98 | 4.98 | -1.19% | 8,948,700 |
| Apr 1, 2026 | 5.06 | 5.12 | 4.99 | 5.04 | 5.04 | 0.40% | 9,615,931 |
| Mar 31, 2026 | 5.00 | 5.12 | 4.97 | 5.02 | 5.02 | 0.20% | 14,580,500 |
| Mar 30, 2026 | 4.92 | 5.06 | 4.87 | 5.01 | 5.01 | 1.01% | 13,332,740 |
| Mar 27, 2026 | 4.89 | 4.96 | 4.85 | 4.96 | 4.96 | 1.02% | 10,271,400 |
| Mar 26, 2026 | 4.99 | 5.01 | 4.90 | 4.91 | 4.91 | -1.60% | 10,872,300 |
| 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 |