Tianshan Aluminum Group Co.,Ltd (SHE:002532)
China · Delayed Price · Currency is CNY 11.59
+0.34 (3.02%)
Sep 29, 2025, 2:45 PM CST
SHE:002532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.19 | 11.45 | 11.14 | 11.25 | 11.25 | - | 50,399,938 |
| Sep 25, 2025 | 11.05 | 11.34 | 11.00 | 11.25 | 11.25 | 2.65% | 60,249,840 |
| Sep 24, 2025 | 10.75 | 11.02 | 10.70 | 10.96 | 10.96 | 1.01% | 27,019,081 |
| Sep 23, 2025 | 11.05 | 11.15 | 10.66 | 10.85 | 10.85 | -1.81% | 31,320,660 |
| Sep 22, 2025 | 11.08 | 11.15 | 10.75 | 11.05 | 11.05 | 0.27% | 37,774,681 |
| Sep 19, 2025 | 10.87 | 11.13 | 10.77 | 11.02 | 11.02 | 1.66% | 32,280,349 |
| Sep 18, 2025 | 11.10 | 11.24 | 10.71 | 10.84 | 10.84 | -5.41% | 65,786,001 |
| Sep 17, 2025 | 11.42 | 11.49 | 11.16 | 11.46 | 11.46 | 0.53% | 41,178,918 |
| Sep 16, 2025 | 11.62 | 11.74 | 11.10 | 11.40 | 11.40 | -1.72% | 60,120,767 |
| Sep 15, 2025 | 11.45 | 11.76 | 11.31 | 11.60 | 11.60 | 1.05% | 66,212,789 |
| Sep 12, 2025 | 11.30 | 11.73 | 11.29 | 11.48 | 11.48 | 4.65% | 80,126,632 |
| Sep 11, 2025 | 10.42 | 10.97 | 10.39 | 10.97 | 10.97 | 5.28% | 50,020,280 |
| Sep 10, 2025 | 10.50 | 10.63 | 10.26 | 10.42 | 10.42 | -1.51% | 29,104,204 |
| Sep 9, 2025 | 10.48 | 10.70 | 10.42 | 10.58 | 10.58 | 0.95% | 36,642,225 |
| Sep 8, 2025 | 10.80 | 10.88 | 10.41 | 10.48 | 10.48 | -2.51% | 52,275,442 |
| Sep 5, 2025 | 10.27 | 10.78 | 10.21 | 10.75 | 10.75 | 4.27% | 49,939,270 |
| Sep 4, 2025 | 10.56 | 10.60 | 10.13 | 10.31 | 10.31 | -1.72% | 53,588,071 |
| Sep 3, 2025 | 10.61 | 10.70 | 10.35 | 10.49 | 10.49 | -0.29% | 48,721,595 |
| Sep 2, 2025 | 10.50 | 10.70 | 10.39 | 10.52 | 10.52 | 5.41% | 99,411,417 |
| Sep 1, 2025 | 10.09 | 10.18 | 9.82 | 9.98 | 9.98 | -1.09% | 55,024,684 |
| Aug 29, 2025 | 9.70 | 10.14 | 9.63 | 10.09 | 10.09 | 3.38% | 94,766,005 |
| Aug 28, 2025 | 9.60 | 9.82 | 9.31 | 9.76 | 9.76 | -2.50% | 116,970,597 |
| Aug 27, 2025 | 10.24 | 10.40 | 10.01 | 10.01 | 10.01 | -2.44% | 37,096,654 |
| Aug 26, 2025 | 10.02 | 10.35 | 9.97 | 10.26 | 10.26 | 2.19% | 51,074,532 |
| Aug 25, 2025 | 9.81 | 10.14 | 9.80 | 10.04 | 10.04 | 3.19% | 58,010,270 |
| Aug 22, 2025 | 9.78 | 9.90 | 9.64 | 9.73 | 9.73 | -0.82% | 45,131,310 |
| Aug 21, 2025 | 9.86 | 9.95 | 9.77 | 9.81 | 9.81 | -0.51% | 35,047,966 |
| Aug 20, 2025 | 9.79 | 10.01 | 9.78 | 9.86 | 9.86 | -0.30% | 30,982,648 |
| Aug 19, 2025 | 9.84 | 10.19 | 9.80 | 9.89 | 9.89 | 0.41% | 39,130,896 |
| Aug 18, 2025 | 10.02 | 10.02 | 9.76 | 9.85 | 9.85 | -1.50% | 50,845,392 |
| Aug 15, 2025 | 9.67 | 10.07 | 9.63 | 10.00 | 10.00 | 3.31% | 38,456,073 |
| Aug 14, 2025 | 9.87 | 9.94 | 9.67 | 9.68 | 9.68 | -2.22% | 30,705,573 |
| Aug 13, 2025 | 9.85 | 10.05 | 9.79 | 9.90 | 9.90 | 0.81% | 33,562,740 |
| Aug 12, 2025 | 9.58 | 9.84 | 9.47 | 9.82 | 9.82 | 2.19% | 34,131,000 |
| Aug 11, 2025 | 9.70 | 9.70 | 9.48 | 9.61 | 9.61 | -0.72% | 31,026,951 |
| Aug 8, 2025 | 9.28 | 9.70 | 9.25 | 9.68 | 9.68 | 4.09% | 42,650,698 |
| Aug 7, 2025 | 9.33 | 9.38 | 9.06 | 9.30 | 9.30 | 1.09% | 36,378,544 |
| Aug 6, 2025 | 9.17 | 9.28 | 9.13 | 9.20 | 9.20 | 0.33% | 27,850,556 |
| Aug 5, 2025 | 9.18 | 9.22 | 9.10 | 9.17 | 9.17 | 0.11% | 24,431,411 |
| Aug 4, 2025 | 9.05 | 9.21 | 9.05 | 9.16 | 9.16 | 0.99% | 24,953,520 |
| Aug 1, 2025 | 9.14 | 9.25 | 9.06 | 9.07 | 9.07 | -0.66% | 27,379,212 |
| Jul 31, 2025 | 9.46 | 9.48 | 9.08 | 9.13 | 9.13 | -4.50% | 52,720,357 |
| Jul 30, 2025 | 9.37 | 9.63 | 9.32 | 9.56 | 9.56 | 2.03% | 41,026,970 |
| Jul 29, 2025 | 9.34 | 9.44 | 9.28 | 9.37 | 9.37 | -0.11% | 29,311,925 |
| Jul 28, 2025 | 9.36 | 9.42 | 9.12 | 9.38 | 9.38 | -0.74% | 39,407,280 |
| Jul 25, 2025 | 9.45 | 9.62 | 9.33 | 9.45 | 9.45 | -0.42% | 44,099,779 |
| Jul 24, 2025 | 9.21 | 9.55 | 9.12 | 9.49 | 9.49 | 2.82% | 57,471,309 |
| Jul 23, 2025 | 9.33 | 9.40 | 9.21 | 9.23 | 9.23 | -1.70% | 61,230,673 |
| Jul 22, 2025 | 9.04 | 9.42 | 9.00 | 9.39 | 9.39 | 3.53% | 71,790,494 |
| Jul 21, 2025 | 8.62 | 9.08 | 8.61 | 9.07 | 9.07 | 7.34% | 95,283,618 |