Tianshan Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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