Tianshan Aluminum Group Co.,Ltd (SHE:002532)
China flag China · Delayed Price · Currency is CNY
10.75
+0.44 (4.27%)
Sep 5, 2025, 3:04 PM CST

SHE:002532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 202510.2710.7810.2110.7510.754.27%49,939,270
Sep 4, 202510.5610.6010.1310.3110.31-1.72%53,588,071
Sep 3, 202510.6110.7010.3510.4910.49-0.29%48,721,595
Sep 2, 202510.5010.7010.3910.5210.525.41%99,411,417
Sep 1, 202510.0910.189.829.989.98-1.09%55,024,684
Aug 29, 20259.7010.149.6310.0910.093.38%94,766,005
Aug 28, 20259.609.829.319.769.76-2.50%116,970,597
Aug 27, 202510.2410.4010.0110.0110.01-2.44%37,096,654
Aug 26, 202510.0210.359.9710.2610.262.19%51,074,532
Aug 25, 20259.8110.149.8010.0410.043.19%58,010,270
Aug 22, 20259.789.909.649.739.73-0.82%45,131,310
Aug 21, 20259.869.959.779.819.81-0.51%35,047,966
Aug 20, 20259.7910.019.789.869.86-0.30%30,982,648
Aug 19, 20259.8410.199.809.899.890.41%39,130,896
Aug 18, 202510.0210.029.769.859.85-1.50%50,845,392
Aug 15, 20259.6710.079.6310.0010.003.31%38,456,073
Aug 14, 20259.879.949.679.689.68-2.22%30,705,573
Aug 13, 20259.8510.059.799.909.900.81%33,562,740
Aug 12, 20259.589.849.479.829.822.19%34,131,000
Aug 11, 20259.709.709.489.619.61-0.72%31,026,951
Aug 8, 20259.289.709.259.689.684.09%42,650,698
Aug 7, 20259.339.389.069.309.301.09%36,378,544
Aug 6, 20259.179.289.139.209.200.33%27,850,556
Aug 5, 20259.189.229.109.179.170.11%24,431,411
Aug 4, 20259.059.219.059.169.160.99%24,953,520
Aug 1, 20259.149.259.069.079.07-0.66%27,379,212
Jul 31, 20259.469.489.089.139.13-4.50%52,720,357
Jul 30, 20259.379.639.329.569.562.03%41,026,970
Jul 29, 20259.349.449.289.379.37-0.11%29,311,925
Jul 28, 20259.369.429.129.389.38-0.74%39,407,280
Jul 25, 20259.459.629.339.459.45-0.42%44,099,779
Jul 24, 20259.219.559.129.499.492.82%57,471,309
Jul 23, 20259.339.409.219.239.23-1.70%61,230,673
Jul 22, 20259.049.429.009.399.393.53%71,790,494
Jul 21, 20258.629.088.619.079.077.34%95,283,618
Jul 18, 20258.438.568.388.458.450.72%53,355,113
Jul 17, 20258.408.458.338.398.39-0.24%23,585,798
Jul 16, 20258.398.448.328.418.410.24%34,241,210
Jul 15, 20258.538.618.358.398.39-1.64%39,994,994
Jul 14, 20258.678.708.518.538.53-2.18%56,220,510
Jul 11, 20258.698.818.598.728.720.58%48,154,155
Jul 10, 20258.538.708.528.678.672.60%32,793,300
Jul 9, 20258.648.678.408.458.45-1.29%48,007,472
Jul 8, 20258.558.618.508.568.560.23%39,619,300
Jul 7, 20258.708.728.528.548.54-2.73%38,127,121
Jul 4, 20258.768.898.658.788.78-0.68%31,986,279
Jul 3, 20258.918.988.738.848.84-0.67%41,615,768
Jul 2, 20258.648.928.608.908.903.01%61,547,107
Jul 1, 20258.318.708.258.648.643.97%54,918,181
Jun 30, 20258.558.598.278.318.31-2.69%52,089,651