Tianshan Material Co., Ltd. (SHE:000877)
China
· Delayed Price · Currency is CNY 4.680
+0.060 (1.30%)
Apr 29, 2026, 11:15 AM CST
Tianshan Material Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.72 | 4.72 | 4.57 | 4.60 | - | -2.13% | 12,031,600 |
| Apr 27, 2026 | 4.67 | 4.71 | 4.60 | 4.70 | 4.70 | 0.64% | 12,222,900 |
| Apr 24, 2026 | 4.72 | 4.72 | 4.65 | 4.67 | 4.67 | -0.85% | 10,439,670 |
| Apr 23, 2026 | 4.72 | 4.74 | 4.66 | 4.71 | 4.71 | -0.21% | 10,076,600 |
| Apr 22, 2026 | 4.74 | 4.77 | 4.71 | 4.72 | 4.72 | -0.84% | 9,849,700 |
| Apr 21, 2026 | 4.79 | 4.80 | 4.74 | 4.76 | 4.76 | -0.42% | 7,662,900 |
| Apr 20, 2026 | 4.77 | 4.79 | 4.73 | 4.78 | 4.78 | 0.21% | 7,821,060 |
| Apr 17, 2026 | 4.78 | 4.79 | 4.74 | 4.77 | 4.77 | -0.42% | 10,616,120 |
| Apr 16, 2026 | 4.78 | 4.82 | 4.76 | 4.79 | 4.79 | 0.21% | 9,326,873 |
| Apr 15, 2026 | 4.82 | 4.84 | 4.77 | 4.78 | 4.78 | -0.83% | 8,180,500 |
| Apr 14, 2026 | 4.81 | 4.83 | 4.76 | 4.82 | 4.82 | 0.42% | 12,428,610 |
| Apr 13, 2026 | 4.86 | 4.86 | 4.79 | 4.80 | 4.80 | -1.64% | 15,833,620 |
| Apr 10, 2026 | 4.88 | 4.94 | 4.86 | 4.88 | 4.88 | 0.62% | 10,290,080 |
| Apr 9, 2026 | 4.96 | 4.98 | 4.85 | 4.85 | 4.85 | -3.39% | 15,232,900 |
| Apr 8, 2026 | 4.92 | 5.02 | 4.92 | 5.02 | 5.02 | 3.08% | 13,566,173 |
| Apr 7, 2026 | 4.90 | 4.91 | 4.82 | 4.87 | 4.87 | -0.61% | 7,717,338 |
| Apr 3, 2026 | 5.00 | 5.06 | 4.84 | 4.90 | 4.90 | -1.61% | 13,009,447 |
| Apr 2, 2026 | 5.03 | 5.06 | 4.97 | 4.98 | 4.98 | -1.19% | 8,948,700 |
| Apr 1, 2026 | 5.06 | 5.12 | 4.99 | 5.04 | 5.04 | 0.40% | 9,615,931 |
| Mar 31, 2026 | 5.00 | 5.12 | 4.97 | 5.02 | 5.02 | 0.20% | 14,580,500 |
| Mar 30, 2026 | 4.92 | 5.06 | 4.87 | 5.01 | 5.01 | 1.01% | 13,332,740 |
| Mar 27, 2026 | 4.89 | 4.96 | 4.85 | 4.96 | 4.96 | 1.02% | 10,271,400 |
| Mar 26, 2026 | 4.99 | 5.01 | 4.90 | 4.91 | 4.91 | -1.60% | 10,872,300 |
| Mar 25, 2026 | 4.88 | 5.03 | 4.85 | 4.99 | 4.99 | 2.25% | 18,926,630 |
| Mar 24, 2026 | 4.80 | 4.88 | 4.72 | 4.88 | 4.88 | 3.39% | 15,046,320 |
| Mar 23, 2026 | 4.93 | 4.93 | 4.71 | 4.72 | 4.72 | -4.84% | 23,874,750 |
| Mar 20, 2026 | 5.05 | 5.07 | 4.95 | 4.96 | 4.96 | -1.78% | 16,189,180 |
| Mar 19, 2026 | 5.12 | 5.15 | 5.03 | 5.05 | 5.05 | -1.94% | 15,586,800 |
| Mar 18, 2026 | 5.27 | 5.29 | 5.09 | 5.15 | 5.15 | -2.09% | 23,915,800 |
| Mar 17, 2026 | 5.29 | 5.37 | 5.25 | 5.26 | 5.26 | - | 16,219,270 |
| Mar 16, 2026 | 5.40 | 5.43 | 5.24 | 5.26 | 5.26 | -2.41% | 23,662,020 |
| Mar 13, 2026 | 5.36 | 5.50 | 5.34 | 5.39 | 5.39 | 0.37% | 22,435,680 |
| Mar 12, 2026 | 5.35 | 5.38 | 5.30 | 5.37 | 5.37 | 0.56% | 13,083,900 |
| Mar 11, 2026 | 5.28 | 5.35 | 5.21 | 5.34 | 5.34 | 1.14% | 18,025,450 |
| Mar 10, 2026 | 5.32 | 5.39 | 5.28 | 5.28 | 5.28 | -0.56% | 15,418,690 |
| Mar 9, 2026 | 5.29 | 5.40 | 5.24 | 5.31 | 5.31 | -0.56% | 19,931,780 |
| Mar 6, 2026 | 5.21 | 5.36 | 5.20 | 5.34 | 5.34 | 1.91% | 16,340,200 |
| Mar 5, 2026 | 5.28 | 5.31 | 5.22 | 5.24 | 5.24 | 0.38% | 12,143,000 |
| Mar 4, 2026 | 5.28 | 5.34 | 5.16 | 5.22 | 5.22 | -2.06% | 22,857,500 |
| Mar 3, 2026 | 5.52 | 5.55 | 5.31 | 5.33 | 5.33 | -3.44% | 23,000,050 |
| Mar 2, 2026 | 5.42 | 5.55 | 5.39 | 5.52 | 5.52 | 0.91% | 24,012,590 |
| Feb 27, 2026 | 5.43 | 5.51 | 5.43 | 5.47 | 5.47 | - | 12,416,330 |
| Feb 26, 2026 | 5.55 | 5.57 | 5.45 | 5.47 | 5.47 | -1.44% | 21,760,000 |
| Feb 25, 2026 | 5.48 | 5.74 | 5.46 | 5.55 | 5.55 | 1.65% | 43,813,460 |
| Feb 24, 2026 | 5.35 | 5.50 | 5.35 | 5.46 | 5.46 | 2.44% | 18,473,840 |
| Feb 13, 2026 | 5.45 | 5.48 | 5.33 | 5.33 | 5.33 | -2.20% | 18,176,400 |
| Feb 12, 2026 | 5.46 | 5.49 | 5.40 | 5.45 | 5.45 | - | 16,266,347 |
| Feb 11, 2026 | 5.35 | 5.48 | 5.31 | 5.45 | 5.45 | 1.87% | 21,858,350 |
| Feb 10, 2026 | 5.34 | 5.40 | 5.25 | 5.35 | 5.35 | 0.38% | 15,872,650 |
| Feb 9, 2026 | 5.30 | 5.36 | 5.27 | 5.33 | 5.33 | 1.91% | 14,078,150 |
| Feb 6, 2026 | 5.22 | 5.34 | 5.18 | 5.23 | 5.23 | -0.38% | 16,040,890 |
| Feb 5, 2026 | 5.30 | 5.35 | 5.22 | 5.25 | 5.25 | -0.94% | 20,212,240 |
| Feb 4, 2026 | 5.08 | 5.31 | 5.07 | 5.30 | 5.30 | 3.92% | 43,743,560 |
| Feb 3, 2026 | 5.09 | 5.16 | 4.95 | 5.10 | 5.10 | - | 42,625,310 |
| Feb 2, 2026 | 5.09 | 5.28 | 5.09 | 5.10 | 5.10 | -9.89% | 78,624,340 |
| Jan 30, 2026 | 5.72 | 5.78 | 5.58 | 5.66 | 5.66 | -1.57% | 28,198,560 |
| Jan 29, 2026 | 5.68 | 5.80 | 5.65 | 5.75 | 5.75 | 1.23% | 30,238,650 |
| Jan 28, 2026 | 5.57 | 5.72 | 5.55 | 5.68 | 5.68 | 2.16% | 26,764,470 |
| Jan 27, 2026 | 5.68 | 5.70 | 5.53 | 5.56 | 5.56 | -2.46% | 28,753,370 |
| Jan 26, 2026 | 5.70 | 5.74 | 5.66 | 5.70 | 5.70 | -0.35% | 23,194,280 |
| Jan 23, 2026 | 5.64 | 5.77 | 5.58 | 5.72 | 5.72 | 1.42% | 33,737,630 |
| Jan 22, 2026 | 5.52 | 5.66 | 5.48 | 5.64 | 5.64 | 2.36% | 33,027,130 |
| Jan 21, 2026 | 5.55 | 5.56 | 5.49 | 5.51 | 5.51 | -1.61% | 23,458,020 |
| Jan 20, 2026 | 5.45 | 5.62 | 5.42 | 5.60 | 5.60 | 2.94% | 48,449,240 |
| Jan 19, 2026 | 5.41 | 5.44 | 5.36 | 5.44 | 5.44 | 0.18% | 14,847,600 |
| Jan 16, 2026 | 5.45 | 5.54 | 5.43 | 5.43 | 5.43 | - | 22,739,662 |
| Jan 15, 2026 | 5.46 | 5.51 | 5.40 | 5.43 | 5.43 | -0.73% | 19,379,950 |
| Jan 14, 2026 | 5.45 | 5.59 | 5.42 | 5.47 | 5.47 | 0.55% | 34,297,900 |
| Jan 13, 2026 | 5.48 | 5.50 | 5.43 | 5.44 | 5.44 | -0.73% | 19,924,260 |
| Jan 12, 2026 | 5.47 | 5.48 | 5.41 | 5.48 | 5.48 | 0.18% | 23,783,360 |
| Jan 9, 2026 | 5.50 | 5.51 | 5.43 | 5.47 | 5.47 | -0.36% | 22,295,910 |
| Jan 8, 2026 | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | 0.55% | 17,126,150 |
| Jan 7, 2026 | 5.45 | 5.52 | 5.40 | 5.46 | 5.46 | 0.55% | 24,250,720 |
| Jan 6, 2026 | 5.36 | 5.44 | 5.32 | 5.43 | 5.43 | 1.50% | 21,366,240 |
| Jan 5, 2026 | 5.31 | 5.37 | 5.31 | 5.35 | 5.35 | 0.56% | 16,546,610 |
| Dec 31, 2025 | 5.35 | 5.37 | 5.30 | 5.32 | 5.32 | -0.37% | 8,236,963 |
| Dec 30, 2025 | 5.36 | 5.38 | 5.29 | 5.34 | 5.34 | -0.37% | 12,973,100 |
| Dec 29, 2025 | 5.39 | 5.42 | 5.35 | 5.36 | 5.36 | -0.37% | 13,786,940 |
| Dec 26, 2025 | 5.41 | 5.44 | 5.38 | 5.38 | 5.38 | -0.55% | 13,615,630 |
| Dec 25, 2025 | 5.44 | 5.45 | 5.37 | 5.41 | 5.41 | 0.37% | 13,544,400 |
| Dec 24, 2025 | 5.38 | 5.43 | 5.35 | 5.39 | 5.39 | 0.19% | 12,817,500 |
| Dec 23, 2025 | 5.37 | 5.42 | 5.35 | 5.38 | 5.38 | - | 11,404,280 |
| Dec 22, 2025 | 5.38 | 5.41 | 5.34 | 5.38 | 5.38 | 0.19% | 13,029,230 |
| Dec 19, 2025 | 5.36 | 5.40 | 5.34 | 5.37 | 5.37 | 0.37% | 12,619,950 |
| Dec 18, 2025 | 5.36 | 5.40 | 5.34 | 5.35 | 5.35 | 0.19% | 9,922,630 |
| Dec 17, 2025 | 5.31 | 5.36 | 5.25 | 5.34 | 5.34 | 0.56% | 13,895,630 |
| Dec 16, 2025 | 5.41 | 5.43 | 5.29 | 5.31 | 5.31 | -2.21% | 18,009,990 |
| Dec 15, 2025 | 5.42 | 5.50 | 5.38 | 5.43 | 5.43 | - | 15,589,250 |
| Dec 12, 2025 | 5.51 | 5.52 | 5.42 | 5.43 | 5.43 | -1.45% | 18,521,610 |
| Dec 11, 2025 | 5.61 | 5.62 | 5.50 | 5.51 | 5.51 | -1.61% | 11,324,856 |
| Dec 10, 2025 | 5.51 | 5.62 | 5.50 | 5.60 | 5.60 | 1.27% | 14,842,880 |
| Dec 9, 2025 | 5.66 | 5.67 | 5.52 | 5.53 | 5.53 | -2.47% | 24,522,650 |
| Dec 8, 2025 | 5.73 | 5.75 | 5.66 | 5.67 | 5.67 | -1.05% | 17,455,050 |
| 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 |