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 |
| Sep 18, 2025 | 6.43 | 6.45 | 6.20 | 6.27 | 6.27 | -3.09% | 47,951,780 |
| Sep 17, 2025 | 6.51 | 6.51 | 6.37 | 6.47 | 6.47 | -0.61% | 33,078,590 |
| Sep 16, 2025 | 6.67 | 6.74 | 6.49 | 6.51 | 6.51 | -2.40% | 48,870,820 |
| Sep 15, 2025 | 6.58 | 6.70 | 6.43 | 6.67 | 6.67 | 1.52% | 66,225,550 |
| Sep 12, 2025 | 6.40 | 6.72 | 6.39 | 6.57 | 6.57 | 2.82% | 76,942,930 |
| Sep 11, 2025 | 6.35 | 6.39 | 6.26 | 6.39 | 6.39 | 0.47% | 33,034,670 |
| Sep 10, 2025 | 6.39 | 6.47 | 6.28 | 6.36 | 6.36 | -1.09% | 43,344,330 |
| Sep 9, 2025 | 6.49 | 6.54 | 6.39 | 6.43 | 6.43 | -1.53% | 35,115,530 |
| Sep 8, 2025 | 6.63 | 6.68 | 6.47 | 6.53 | 6.53 | -1.51% | 52,933,300 |
| Sep 5, 2025 | 6.42 | 6.65 | 6.40 | 6.63 | 6.63 | 3.92% | 66,891,320 |
| Sep 4, 2025 | 6.50 | 6.62 | 6.28 | 6.38 | 6.38 | -1.69% | 71,443,140 |
| Sep 3, 2025 | 6.49 | 6.62 | 6.39 | 6.49 | 6.49 | -0.15% | 55,190,200 |
| Sep 2, 2025 | 6.63 | 6.65 | 6.34 | 6.50 | 6.50 | -1.66% | 63,756,130 |
| Sep 1, 2025 | 6.54 | 6.72 | 6.45 | 6.61 | 6.61 | 1.23% | 63,823,730 |
| Aug 29, 2025 | 6.79 | 6.82 | 6.50 | 6.53 | 6.53 | -2.97% | 73,975,940 |
| Aug 28, 2025 | 6.67 | 6.77 | 6.55 | 6.73 | 6.73 | -0.15% | 78,057,180 |
| Aug 27, 2025 | 6.92 | 7.02 | 6.72 | 6.74 | 6.74 | -3.30% | 123,977,200 |
| Aug 26, 2025 | 7.30 | 7.38 | 6.92 | 6.97 | 6.97 | -3.73% | 201,901,900 |
| Aug 25, 2025 | 6.72 | 7.24 | 6.66 | 7.24 | 7.24 | 10.03% | 188,715,100 |
| Aug 22, 2025 | 6.09 | 6.58 | 6.03 | 6.58 | 6.58 | 10.03% | 186,527,700 |
| Aug 21, 2025 | 5.93 | 6.13 | 5.88 | 5.98 | 5.98 | 1.18% | 81,669,260 |
| Aug 20, 2025 | 5.74 | 5.92 | 5.71 | 5.91 | 5.91 | 2.96% | 78,571,110 |
| Aug 19, 2025 | 5.73 | 5.79 | 5.64 | 5.74 | 5.74 | 0.17% | 61,200,920 |
| Aug 18, 2025 | 5.68 | 5.80 | 5.67 | 5.73 | 5.73 | 1.78% | 61,302,730 |
| Aug 15, 2025 | 5.59 | 5.69 | 5.58 | 5.63 | 5.63 | 0.18% | 49,827,800 |
| Aug 14, 2025 | 5.74 | 5.74 | 5.59 | 5.62 | 5.62 | -2.09% | 63,164,950 |
| Aug 13, 2025 | 5.88 | 5.89 | 5.69 | 5.74 | 5.74 | -2.88% | 115,436,900 |
| Aug 12, 2025 | 6.08 | 6.21 | 5.85 | 5.91 | 5.91 | -5.44% | 153,495,300 |
| Aug 11, 2025 | 6.19 | 6.38 | 6.06 | 6.25 | 6.25 | 7.76% | 252,498,300 |
| Aug 8, 2025 | 5.26 | 5.80 | 5.25 | 5.80 | 5.80 | 10.06% | 121,125,800 |
| Aug 7, 2025 | 5.36 | 5.39 | 5.24 | 5.27 | 5.27 | 0.38% | 26,718,640 |
| Aug 6, 2025 | 5.25 | 5.26 | 5.19 | 5.25 | 5.25 | -0.19% | 16,238,490 |
| Aug 5, 2025 | 5.22 | 5.27 | 5.21 | 5.26 | 5.26 | 0.57% | 16,947,510 |
| Aug 4, 2025 | 5.23 | 5.25 | 5.17 | 5.23 | 5.23 | - | 19,671,070 |
| Aug 1, 2025 | 5.29 | 5.31 | 5.20 | 5.23 | 5.23 | -1.13% | 24,159,270 |
| Jul 31, 2025 | 5.39 | 5.40 | 5.27 | 5.29 | 5.29 | -2.04% | 35,511,890 |
| Jul 30, 2025 | 5.42 | 5.45 | 5.36 | 5.40 | 5.40 | -0.37% | 37,291,200 |
| Jul 29, 2025 | 5.46 | 5.50 | 5.38 | 5.42 | 5.42 | -0.73% | 46,716,810 |
| Jul 28, 2025 | 5.51 | 5.52 | 5.40 | 5.46 | 5.46 | -1.09% | 43,918,100 |
| Jul 25, 2025 | 5.71 | 5.75 | 5.50 | 5.52 | 5.52 | -4.66% | 82,367,790 |
| Jul 24, 2025 | 5.77 | 5.89 | 5.57 | 5.79 | 5.79 | 1.94% | 116,933,600 |
| Jul 23, 2025 | 6.61 | 6.61 | 5.64 | 5.68 | 5.68 | -6.27% | 225,890,400 |
| Jul 22, 2025 | 6.06 | 6.06 | 5.91 | 6.06 | 6.06 | 9.98% | 65,036,210 |
| Jul 21, 2025 | 5.49 | 5.51 | 5.28 | 5.51 | 5.51 | 9.98% | 64,598,440 |
| Jul 18, 2025 | 4.99 | 5.03 | 4.99 | 5.01 | 5.01 | 0.20% | 9,692,262 |
| Jul 17, 2025 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | -0.60% | 14,973,100 |
| Jul 16, 2025 | 5.01 | 5.06 | 4.99 | 5.03 | 5.03 | 0.40% | 16,869,090 |
| Jul 15, 2025 | 5.10 | 5.11 | 5.00 | 5.01 | 5.01 | -1.96% | 19,489,570 |
| Jul 14, 2025 | 5.04 | 5.12 | 5.03 | 5.11 | 5.11 | 1.59% | 22,419,800 |
| Jul 11, 2025 | 5.06 | 5.08 | 4.99 | 5.03 | 5.03 | -0.40% | 20,948,330 |