Tianshan Material Co., Ltd. (SHE:000877)
China
· Delayed Price · Currency is CNY 5.73
+0.02 (0.35%)
At close: Dec 5, 2025
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.71 | 5.75 | 5.66 | 5.73 | 5.73 | 0.35% | 10,475,700 |
| Dec 4, 2025 | 5.68 | 5.74 | 5.65 | 5.71 | 5.71 | 0.35% | 9,946,430 |
| Dec 3, 2025 | 5.71 | 5.73 | 5.65 | 5.69 | 5.69 | -0.70% | 14,313,000 |
| Dec 2, 2025 | 5.78 | 5.79 | 5.71 | 5.73 | 5.73 | -0.87% | 10,543,000 |
| Dec 1, 2025 | 5.77 | 5.81 | 5.76 | 5.78 | 5.78 | -0.17% | 12,495,420 |
| Nov 28, 2025 | 5.74 | 5.80 | 5.71 | 5.79 | 5.79 | 0.70% | 10,238,800 |
| Nov 27, 2025 | 5.81 | 5.81 | 5.73 | 5.75 | 5.75 | -1.20% | 12,132,250 |
| Nov 26, 2025 | 5.78 | 5.92 | 5.78 | 5.82 | 5.82 | 0.87% | 17,581,700 |
| Nov 25, 2025 | 5.76 | 5.80 | 5.72 | 5.77 | 5.77 | 0.17% | 11,031,620 |
| Nov 24, 2025 | 5.74 | 5.80 | 5.69 | 5.76 | 5.76 | 0.88% | 13,251,080 |
| Nov 21, 2025 | 5.81 | 5.83 | 5.68 | 5.71 | 5.71 | -2.23% | 22,594,630 |
| Nov 20, 2025 | 5.83 | 5.89 | 5.80 | 5.84 | 5.84 | 0.17% | 13,975,110 |
| Nov 19, 2025 | 5.88 | 5.91 | 5.78 | 5.83 | 5.83 | -1.19% | 19,907,660 |
| Nov 18, 2025 | 6.02 | 6.02 | 5.88 | 5.90 | 5.90 | -1.99% | 29,076,000 |
| Nov 17, 2025 | 6.05 | 6.08 | 5.99 | 6.02 | 6.02 | -0.99% | 20,837,220 |
| Nov 14, 2025 | 6.08 | 6.14 | 6.06 | 6.08 | 6.08 | -0.65% | 21,363,340 |
| Nov 13, 2025 | 6.04 | 6.15 | 6.03 | 6.12 | 6.12 | 1.49% | 25,098,630 |
| Nov 12, 2025 | 6.13 | 6.13 | 6.02 | 6.03 | 6.03 | -1.63% | 24,183,870 |
| Nov 11, 2025 | 6.06 | 6.14 | 6.04 | 6.13 | 6.13 | 1.16% | 32,016,810 |
| Nov 10, 2025 | 6.04 | 6.07 | 5.99 | 6.06 | 6.06 | 0.33% | 22,844,510 |
| Nov 7, 2025 | 5.95 | 6.10 | 5.94 | 6.04 | 6.04 | 1.34% | 39,417,220 |
| Nov 6, 2025 | 6.03 | 6.03 | 5.95 | 5.96 | 5.96 | -0.83% | 22,959,060 |
| Nov 5, 2025 | 5.98 | 6.03 | 5.95 | 6.01 | 6.01 | -0.33% | 21,526,820 |
| Nov 4, 2025 | 6.05 | 6.07 | 5.97 | 6.03 | 6.03 | -0.17% | 25,524,220 |
| Nov 3, 2025 | 6.03 | 6.05 | 5.95 | 6.04 | 6.04 | 0.33% | 21,774,470 |
| Oct 31, 2025 | 5.96 | 6.04 | 5.94 | 6.02 | 6.02 | 1.01% | 22,507,550 |
| Oct 30, 2025 | 6.04 | 6.04 | 5.91 | 5.96 | 5.96 | -1.32% | 31,020,300 |
| Oct 29, 2025 | 6.02 | 6.06 | 5.96 | 6.04 | 6.04 | -0.17% | 29,096,640 |
| Oct 28, 2025 | 6.10 | 6.12 | 6.01 | 6.05 | 6.05 | -1.14% | 31,095,660 |
| Oct 27, 2025 | 6.12 | 6.18 | 6.09 | 6.12 | 6.12 | 0.33% | 35,229,670 |
| Oct 24, 2025 | 6.20 | 6.23 | 6.08 | 6.10 | 6.10 | -2.71% | 58,465,180 |
| Oct 23, 2025 | 6.38 | 6.38 | 6.15 | 6.27 | 6.27 | -2.94% | 43,088,590 |
| Oct 22, 2025 | 6.43 | 6.61 | 6.41 | 6.46 | 6.46 | 1.10% | 58,692,740 |
| Oct 21, 2025 | 6.31 | 6.52 | 6.26 | 6.39 | 6.39 | 1.59% | 37,424,440 |
| Oct 20, 2025 | 6.40 | 6.44 | 6.24 | 6.29 | 6.29 | -1.26% | 38,729,160 |
| Oct 17, 2025 | 6.44 | 6.56 | 6.34 | 6.37 | 6.37 | -1.70% | 44,479,600 |
| Oct 16, 2025 | 6.72 | 6.72 | 6.43 | 6.48 | 6.48 | -3.57% | 62,895,490 |
| Oct 15, 2025 | 6.53 | 6.80 | 6.50 | 6.72 | 6.72 | 2.28% | 76,541,870 |
| Oct 14, 2025 | 6.64 | 6.75 | 6.54 | 6.57 | 6.57 | -1.05% | 73,295,320 |
| Oct 13, 2025 | 6.51 | 6.72 | 6.45 | 6.64 | 6.64 | -1.19% | 89,503,510 |
| Oct 10, 2025 | 6.54 | 6.85 | 6.38 | 6.72 | 6.72 | 2.28% | 139,857,200 |
| Oct 9, 2025 | 6.22 | 6.62 | 6.19 | 6.57 | 6.57 | 9.14% | 148,713,100 |
| Sep 30, 2025 | 5.99 | 6.15 | 5.96 | 6.02 | 6.02 | 0.67% | 38,531,300 |
| Sep 29, 2025 | 6.04 | 6.15 | 5.82 | 5.98 | 5.98 | 0.17% | 47,326,750 |
| Sep 26, 2025 | 6.02 | 6.10 | 5.95 | 5.97 | 5.97 | -1.16% | 38,853,190 |
| Sep 25, 2025 | 6.21 | 6.28 | 6.00 | 6.04 | 6.04 | -1.79% | 56,419,020 |
| Sep 24, 2025 | 6.35 | 6.35 | 5.90 | 6.15 | 6.15 | -3.15% | 97,201,880 |
| Sep 23, 2025 | 6.33 | 6.44 | 6.11 | 6.35 | 6.35 | -0.31% | 68,554,850 |
| Sep 22, 2025 | 6.71 | 6.71 | 6.26 | 6.37 | 6.37 | -5.49% | 94,231,860 |
| Sep 19, 2025 | 6.28 | 6.89 | 6.22 | 6.74 | 6.74 | 7.50% | 129,566,700 |