Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 3.820
+0.080 (2.14%)
Jul 30, 2026, 3:04 PM CST
Tianshan Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 3.64 | 3.78 | 3.62 | 3.74 | 3.74 | 3.03% | 21,494,760 |
| Jul 28, 2026 | 3.59 | 3.64 | 3.58 | 3.63 | 3.63 | 0.55% | 7,513,041 |
| Jul 27, 2026 | 3.55 | 3.62 | 3.54 | 3.61 | 3.61 | 1.40% | 11,161,508 |
| Jul 24, 2026 | 3.66 | 3.68 | 3.56 | 3.56 | 3.56 | -3.26% | 16,408,600 |
| Jul 23, 2026 | 3.63 | 3.69 | 3.59 | 3.68 | 3.68 | 1.66% | 12,563,090 |
| Jul 22, 2026 | 3.64 | 3.65 | 3.58 | 3.62 | 3.62 | -0.55% | 12,991,509 |
| Jul 21, 2026 | 3.70 | 3.75 | 3.62 | 3.64 | 3.64 | -1.89% | 16,984,675 |
| Jul 20, 2026 | 3.64 | 3.74 | 3.63 | 3.71 | 3.71 | 1.92% | 14,125,485 |
| Jul 17, 2026 | 3.69 | 3.78 | 3.62 | 3.64 | 3.64 | -1.89% | 14,927,242 |
| Jul 16, 2026 | 3.71 | 3.73 | 3.63 | 3.71 | 3.71 | - | 11,311,000 |
| Jul 15, 2026 | 3.60 | 3.74 | 3.58 | 3.71 | 3.71 | 1.92% | 18,465,800 |
| Jul 14, 2026 | 3.60 | 3.65 | 3.56 | 3.64 | 3.64 | 0.83% | 10,974,221 |
| Jul 13, 2026 | 3.65 | 3.67 | 3.58 | 3.61 | 3.61 | -1.37% | 13,867,300 |
| Jul 10, 2026 | 3.60 | 3.71 | 3.55 | 3.66 | 3.66 | 1.10% | 15,431,175 |
| Jul 9, 2026 | 3.63 | 3.66 | 3.56 | 3.62 | 3.62 | -0.55% | 10,361,300 |
| 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 |