Tianshan Material Co., Ltd. (SHE:000877)
China · Delayed Price · Currency is CNY 3.550
-0.010 (-0.28%)
Oct 26, 2026, 1:25 PM CST
Tianshan Material Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | -0.28% | 5,748,848 |
| Oct 23, 2026 | 3.54 | 3.56 | 3.44 | 3.56 | 3.56 | 0.56% | 15,268,700 |
| Oct 22, 2026 | 3.57 | 3.60 | 3.54 | 3.54 | 3.54 | -1.12% | 8,171,890 |
| Oct 21, 2026 | 3.60 | 3.61 | 3.57 | 3.58 | 3.58 | - | 7,151,370 |
| Oct 20, 2026 | 3.61 | 3.62 | 3.56 | 3.58 | 3.58 | -0.83% | 8,180,700 |
| Oct 19, 2026 | 3.61 | 3.64 | 3.59 | 3.61 | 3.61 | -0.55% | 8,046,557 |
| Oct 16, 2026 | 3.56 | 3.66 | 3.54 | 3.63 | 3.63 | 2.54% | 15,315,895 |
| Oct 15, 2026 | 3.59 | 3.59 | 3.53 | 3.54 | 3.54 | -1.94% | 14,270,000 |
| Oct 14, 2026 | 3.63 | 3.66 | 3.60 | 3.61 | 3.61 | -0.82% | 11,579,300 |
| Oct 13, 2026 | 3.64 | 3.67 | 3.61 | 3.64 | 3.64 | -0.27% | 11,426,940 |
| Oct 12, 2026 | 3.69 | 3.72 | 3.64 | 3.65 | 3.65 | -1.08% | 13,188,500 |
| Oct 9, 2026 | 3.68 | 3.75 | 3.65 | 3.69 | 3.69 | -0.27% | 18,723,870 |
| Oct 8, 2026 | 3.75 | 3.78 | 3.68 | 3.70 | 3.70 | -1.60% | 16,080,139 |
| Sep 30, 2026 | 3.70 | 3.80 | 3.62 | 3.76 | 3.76 | 1.90% | 22,291,589 |
| Sep 29, 2026 | 3.58 | 3.74 | 3.57 | 3.69 | 3.69 | 2.50% | 23,805,616 |
| Sep 28, 2026 | 3.75 | 3.76 | 3.59 | 3.60 | 3.60 | -4.51% | 35,248,579 |
| Sep 24, 2026 | 3.86 | 3.87 | 3.74 | 3.77 | 3.77 | -4.31% | 60,473,812 |
| Sep 23, 2026 | 3.68 | 4.06 | 3.67 | 3.94 | 3.94 | 6.78% | 81,232,440 |
| Sep 22, 2026 | 3.74 | 3.77 | 3.68 | 3.69 | 3.69 | -1.60% | 13,540,200 |
| Sep 21, 2026 | 3.67 | 3.76 | 3.66 | 3.75 | 3.75 | 1.90% | 14,019,030 |
| Sep 18, 2026 | 3.66 | 3.68 | 3.64 | 3.68 | 3.68 | 0.55% | 11,599,100 |
| Sep 17, 2026 | 3.69 | 3.70 | 3.64 | 3.66 | 3.66 | -1.08% | 8,350,973 |
| Sep 16, 2026 | 3.71 | 3.71 | 3.63 | 3.70 | 3.70 | -0.27% | 10,293,600 |
| Sep 15, 2026 | 3.72 | 3.74 | 3.69 | 3.71 | 3.71 | -0.54% | 10,266,500 |
| Sep 14, 2026 | 3.76 | 3.78 | 3.70 | 3.73 | 3.73 | -0.53% | 11,734,903 |
| Sep 11, 2026 | 3.82 | 3.82 | 3.72 | 3.75 | 3.75 | -1.83% | 13,557,438 |
| Sep 10, 2026 | 3.80 | 3.86 | 3.77 | 3.82 | 3.82 | 0.26% | 13,509,301 |
| Sep 9, 2026 | 3.86 | 3.86 | 3.78 | 3.81 | 3.81 | -0.78% | 13,040,190 |
| Sep 8, 2026 | 3.76 | 3.90 | 3.74 | 3.84 | 3.84 | 2.95% | 24,362,843 |
| Sep 7, 2026 | 3.75 | 3.78 | 3.70 | 3.73 | 3.73 | - | 11,528,800 |
| Sep 4, 2026 | 3.70 | 3.78 | 3.68 | 3.73 | 3.73 | 1.36% | 13,264,544 |
| Sep 3, 2026 | 3.70 | 3.75 | 3.68 | 3.68 | 3.68 | -0.81% | 10,631,600 |
| Sep 2, 2026 | 3.75 | 3.79 | 3.68 | 3.71 | 3.71 | -1.85% | 12,610,600 |
| Sep 1, 2026 | 3.75 | 3.81 | 3.73 | 3.78 | 3.78 | 1.07% | 13,183,181 |
| Aug 31, 2026 | 3.86 | 3.87 | 3.73 | 3.74 | 3.74 | -2.09% | 15,491,400 |
| Aug 28, 2026 | 3.76 | 3.83 | 3.74 | 3.82 | 3.82 | 1.60% | 15,561,482 |
| Aug 27, 2026 | 3.72 | 3.78 | 3.71 | 3.76 | 3.76 | 0.27% | 11,335,610 |
| Aug 26, 2026 | 3.67 | 3.77 | 3.65 | 3.75 | 3.75 | 1.08% | 13,566,199 |
| Aug 25, 2026 | 3.65 | 3.71 | 3.62 | 3.71 | 3.71 | 1.64% | 9,433,983 |
| Aug 24, 2026 | 3.64 | 3.68 | 3.62 | 3.65 | 3.65 | - | 8,769,400 |
| Aug 21, 2026 | 3.66 | 3.69 | 3.60 | 3.65 | 3.65 | -1.08% | 8,241,700 |
| Aug 20, 2026 | 3.61 | 3.71 | 3.60 | 3.69 | 3.69 | 2.22% | 12,862,830 |
| Aug 19, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -1.90% | 12,507,044 |
| Aug 18, 2026 | 3.70 | 3.71 | 3.67 | 3.68 | 3.68 | -1.08% | 7,792,209 |
| Aug 17, 2026 | 3.70 | 3.74 | 3.68 | 3.72 | 3.72 | 0.27% | 7,058,695 |
| Aug 14, 2026 | 3.75 | 3.75 | 3.69 | 3.71 | 3.71 | -1.07% | 10,806,870 |
| Aug 13, 2026 | 3.83 | 3.84 | 3.75 | 3.75 | 3.75 | -1.57% | 12,066,400 |
| Aug 12, 2026 | 3.79 | 3.83 | 3.77 | 3.81 | 3.81 | 0.26% | 11,092,480 |
| Aug 11, 2026 | 3.84 | 3.86 | 3.79 | 3.80 | 3.80 | -1.81% | 11,184,800 |
| Aug 10, 2026 | 3.80 | 3.88 | 3.78 | 3.87 | 3.87 | 2.11% | 16,266,405 |