Tianshan Aluminum Group Co.,Ltd (SHE:002532)
China · Delayed Price · Currency is CNY 9.07
-0.06 (-0.66%)
Aug 1, 2025, 3:04 PM CST
SHE:002532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 8.43 | 8.56 | 8.38 | 8.45 | 8.45 | 0.72% | 53,355,113 |
| Jul 17, 2025 | 8.40 | 8.45 | 8.33 | 8.39 | 8.39 | -0.24% | 23,585,798 |
| Jul 16, 2025 | 8.39 | 8.44 | 8.32 | 8.41 | 8.41 | 0.24% | 34,241,210 |
| Jul 15, 2025 | 8.53 | 8.61 | 8.35 | 8.39 | 8.39 | -1.64% | 39,994,994 |
| Jul 14, 2025 | 8.67 | 8.70 | 8.51 | 8.53 | 8.53 | -2.18% | 56,220,510 |
| Jul 11, 2025 | 8.69 | 8.81 | 8.59 | 8.72 | 8.72 | 0.58% | 48,154,155 |
| Jul 10, 2025 | 8.53 | 8.70 | 8.52 | 8.67 | 8.67 | 2.60% | 32,793,300 |
| Jul 9, 2025 | 8.64 | 8.67 | 8.40 | 8.45 | 8.45 | -1.29% | 48,007,472 |
| Jul 8, 2025 | 8.55 | 8.61 | 8.50 | 8.56 | 8.56 | 0.23% | 39,619,300 |
| Jul 7, 2025 | 8.70 | 8.72 | 8.52 | 8.54 | 8.54 | -2.73% | 38,127,121 |
| Jul 4, 2025 | 8.76 | 8.89 | 8.65 | 8.78 | 8.78 | -0.68% | 31,986,279 |
| Jul 3, 2025 | 8.91 | 8.98 | 8.73 | 8.84 | 8.84 | -0.67% | 41,615,768 |
| Jul 2, 2025 | 8.64 | 8.92 | 8.60 | 8.90 | 8.90 | 3.01% | 61,547,107 |
| Jul 1, 2025 | 8.31 | 8.70 | 8.25 | 8.64 | 8.64 | 3.97% | 54,918,181 |
| Jun 30, 2025 | 8.55 | 8.59 | 8.27 | 8.31 | 8.31 | -2.69% | 52,089,651 |
| Jun 27, 2025 | 8.45 | 8.68 | 8.44 | 8.54 | 8.54 | 2.64% | 55,718,122 |
| Jun 26, 2025 | 8.32 | 8.44 | 8.25 | 8.32 | 8.32 | 0.12% | 38,291,978 |
| Jun 25, 2025 | 8.35 | 8.36 | 8.22 | 8.31 | 8.31 | -0.24% | 26,104,896 |
| Jun 24, 2025 | 8.22 | 8.48 | 8.15 | 8.33 | 8.33 | 1.46% | 41,933,893 |
| Jun 23, 2025 | 8.18 | 8.31 | 8.13 | 8.21 | 8.21 | 0.24% | 30,783,511 |
| Jun 20, 2025 | 8.16 | 8.25 | 8.05 | 8.19 | 8.19 | 0.24% | 42,616,120 |
| Jun 19, 2025 | 8.35 | 8.37 | 8.12 | 8.17 | 8.17 | -2.51% | 29,534,494 |
| Jun 18, 2025 | 8.31 | 8.39 | 8.19 | 8.38 | 8.38 | 1.09% | 31,805,298 |
| Jun 17, 2025 | 8.25 | 8.31 | 8.17 | 8.29 | 8.29 | 0.48% | 23,860,945 |
| Jun 16, 2025 | 8.26 | 8.38 | 8.20 | 8.25 | 8.25 | -0.96% | 36,254,618 |
| Jun 13, 2025 | 8.32 | 8.40 | 8.18 | 8.33 | 8.33 | 0.12% | 43,809,840 |
| Jun 12, 2025 | 8.17 | 8.36 | 8.11 | 8.32 | 8.32 | 1.71% | 44,989,416 |
| Jun 11, 2025 | 8.07 | 8.20 | 8.02 | 8.18 | 8.18 | 2.00% | 44,919,945 |
| Jun 10, 2025 | 8.06 | 8.14 | 7.97 | 8.02 | 8.02 | -0.50% | 53,634,780 |
| Jun 9, 2025 | 7.63 | 8.17 | 7.63 | 8.06 | 8.06 | 6.05% | 117,525,152 |
| Jun 6, 2025 | 7.64 | 7.69 | 7.58 | 7.60 | 7.60 | -0.52% | 37,347,089 |
| Jun 5, 2025 | 7.65 | 7.67 | 7.59 | 7.64 | 7.64 | - | 29,147,749 |
| Jun 4, 2025 | 7.64 | 7.77 | 7.62 | 7.64 | 7.64 | 0.39% | 37,956,816 |
| Jun 3, 2025 | 7.68 | 7.70 | 7.61 | 7.61 | 7.61 | -1.30% | 29,115,965 |
| May 30, 2025 | 7.69 | 7.75 | 7.60 | 7.71 | 7.71 | -0.13% | 28,548,865 |
| May 29, 2025 | 7.61 | 7.80 | 7.58 | 7.72 | 7.72 | 1.05% | 31,707,345 |
| May 28, 2025 | 7.58 | 7.65 | 7.55 | 7.64 | 7.64 | 1.06% | 26,442,198 |
| May 27, 2025 | 7.74 | 7.74 | 7.48 | 7.56 | 7.56 | -2.20% | 42,618,168 |
| May 26, 2025 | 7.75 | 7.81 | 7.70 | 7.73 | 7.73 | -0.64% | 26,244,743 |
| May 23, 2025 | 7.82 | 7.90 | 7.78 | 7.78 | 7.78 | -0.77% | 25,814,515 |