Skip to main content
Tianshan Aluminum Group Co.,Ltd (SHE:002532)
China flag China · Delayed Price · Currency is CNY
18.31
+0.02 (0.11%)
At close: Mar 9, 2026

SHE:002532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.6919.1618.1618.3118.310.11%77,967,229
Mar 6, 202618.7918.7917.6518.2918.29-4.69%84,977,860
Mar 5, 202619.3719.9319.0019.1919.191.43%107,838,654
Mar 4, 202618.5219.5918.4918.9218.924.07%114,676,100
Mar 3, 202618.3819.1818.1018.1818.18-1.36%96,231,930
Mar 2, 202617.8818.5917.5718.4318.434.30%80,125,200
Feb 27, 202617.5218.2917.4217.6717.670.11%46,929,960
Feb 26, 202618.1818.2017.3117.6517.65-1.73%54,374,980
Feb 25, 202617.1418.2217.1317.9617.964.85%69,383,140
Feb 24, 202617.4517.5917.0517.1317.130.06%57,088,970
Feb 13, 202617.7517.7917.0217.1217.12-4.36%63,823,380
Feb 12, 202618.1218.1717.7417.9017.90-1.43%45,470,990
Feb 11, 202617.9318.3617.8018.1618.160.33%35,356,180
Feb 10, 202618.1418.4317.9618.1018.000.56%33,763,800
Feb 9, 202618.1518.2117.8018.0017.900.33%32,900,320
Feb 6, 202617.0118.2716.6817.9417.842.11%71,440,420
Feb 5, 202618.0518.3017.2017.5717.47-3.99%55,754,110
Feb 4, 202618.5518.6818.0118.3018.200.60%55,723,530
Feb 3, 202618.0018.5817.7118.1918.091.11%85,272,210
Feb 2, 202617.4818.9917.4017.9917.89-4.56%133,212,600
Jan 30, 202619.2019.5318.4518.8518.75-8.05%120,142,100
Jan 29, 202620.7321.8819.4020.5020.39-1.06%123,002,200
Jan 28, 202618.9920.7218.4120.7220.619.98%104,408,000
Jan 27, 202619.1019.3918.4318.8418.74-2.94%67,388,670
Jan 26, 202619.3919.8619.0019.4119.301.09%73,765,390
Jan 23, 202618.7519.3718.5219.2019.092.51%55,122,270
Jan 22, 202618.4918.8818.2718.7318.630.54%34,107,050
Jan 21, 202618.9219.1018.3618.6318.53-2.15%58,485,900
Jan 20, 202618.8919.3818.4519.0418.930.90%63,822,410
Jan 19, 202617.8819.0017.8818.8718.774.83%60,286,480
Jan 16, 202618.5819.3517.9318.0017.90-3.28%79,355,910
Jan 15, 202618.2019.5018.1718.6118.511.64%70,174,510
Jan 14, 202618.2518.8917.8818.3118.210.88%68,219,820
Jan 13, 202617.8018.5417.6518.1518.051.74%49,430,480
Jan 12, 202618.2818.5017.4617.8417.74-1.60%73,508,710
Jan 9, 202617.3118.1417.2518.1318.032.78%74,865,310
Jan 8, 202618.1018.2617.3317.6417.54-4.80%84,769,180
Jan 7, 202618.2918.9817.7418.5318.431.70%89,817,540
Jan 6, 202617.0618.4517.0418.2218.127.75%73,592,080
Jan 5, 202616.5817.1216.5416.9116.824.51%68,506,040
Dec 31, 202516.1416.5216.0016.1816.09-0.12%44,149,040
Dec 30, 202515.1516.4615.0016.2016.114.99%70,672,010
Dec 29, 202515.5515.8115.1615.4315.34-0.71%60,884,230
Dec 26, 202514.9515.7614.8515.5415.453.95%54,717,870
Dec 25, 202514.5614.9614.4614.9514.871.29%35,433,580
Dec 24, 202514.4814.8614.3114.7614.681.86%41,036,210
Dec 23, 202514.3014.8414.2214.4914.410.62%43,386,270
Dec 22, 202514.4214.5614.1014.4014.321.34%51,562,290
Dec 19, 202513.5614.2813.3814.2114.134.79%55,731,730
Dec 18, 202513.6013.8913.5213.5613.49-0.59%32,791,550
Dec 17, 202513.2213.7313.2213.6413.563.57%42,049,830
Dec 16, 202513.3013.4313.0413.1713.10-2.66%34,798,260
Dec 15, 202513.3013.8213.2813.5313.46-0.37%32,883,660
Dec 12, 202513.4413.6513.2913.5813.502.88%49,216,680
Dec 11, 202513.5813.8913.1913.2013.13-2.58%50,158,850
Dec 10, 202513.3413.6213.2113.5513.481.27%37,917,790
Dec 9, 202513.9914.0013.1613.3813.31-5.44%76,627,660
Dec 8, 202514.1814.3013.5714.1514.070.57%70,231,320
Dec 5, 202513.3814.1813.3814.0713.995.16%72,276,610
Dec 4, 202513.7614.0713.3313.3813.31-0.82%76,347,600
Dec 3, 202512.8213.7812.7813.4913.425.14%83,228,780
Dec 2, 202512.9612.9612.7112.8312.76-1.53%34,074,770
Dec 1, 202513.1913.2712.7913.0312.962.04%60,310,380
Nov 28, 202512.9113.0012.6412.7712.70-0.85%46,206,390
Nov 27, 202513.1013.3012.8212.8812.811.18%51,835,730
Nov 26, 202512.7813.2012.6012.7312.66-0.16%39,300,700
Nov 25, 202512.5612.9712.5412.7512.682.41%41,078,250
Nov 24, 202512.6512.6912.2312.4512.38-0.40%38,503,030
Nov 21, 202512.6012.8612.3212.5012.43-3.18%62,896,580
Nov 20, 202513.2613.3812.8312.9112.84-2.05%44,509,670
Nov 19, 202513.0313.3312.9813.1813.111.38%39,701,610
Nov 18, 202513.3013.4012.8613.0012.93-3.77%61,250,300
Nov 17, 202514.0114.0113.3313.5113.44-3.64%47,958,140
Nov 14, 202514.2514.4214.0214.0213.94-2.98%44,666,820
Nov 13, 202514.2714.6914.1814.4514.372.70%84,551,670
Nov 12, 202513.5914.4513.5014.0713.992.93%86,118,810
Nov 11, 202513.9714.0813.4013.6713.59-1.65%52,766,400
Nov 10, 202513.8314.2113.6313.9013.821.53%58,688,430
Nov 7, 202513.9014.0513.6413.6913.61-1.86%64,072,910
Nov 6, 202513.1014.3213.0613.9513.875.92%98,244,730
Nov 5, 202512.8013.2012.5913.1713.10-1.13%59,962,960
Nov 4, 202513.6813.9813.1113.3213.25-2.99%71,028,300
Nov 3, 202513.3513.8813.1313.7313.652.69%63,427,860
Oct 31, 202513.5213.6013.0213.3713.30-1.55%60,281,040
Oct 30, 202513.4913.8813.3213.5813.50-1.59%84,155,640
Oct 29, 202512.9113.9012.7913.8013.526.81%80,560,400
Oct 28, 202513.2813.3812.5712.9212.66-3.44%74,075,440
Oct 27, 202513.5713.5713.0013.3813.11-0.15%81,171,030
Oct 24, 202513.0813.4812.6313.4013.133.55%72,664,990
Oct 23, 202512.3212.9512.3212.9412.685.12%69,997,170
Oct 22, 202512.1012.4912.0212.3112.06-0.24%47,977,730
Oct 21, 202512.0312.5811.9012.3412.093.26%50,378,860
Oct 20, 202511.7612.1711.6511.9511.710.76%47,373,020
Oct 17, 202512.0112.2211.7411.8611.620.76%49,946,520
Oct 16, 202511.8712.1111.6611.7711.54-1.01%48,408,120
Oct 15, 202511.5712.0311.4511.8911.653.21%71,268,730
Oct 14, 202512.0812.3411.3711.5211.29-1.45%85,777,590
Oct 13, 202511.2611.8911.2611.6911.46-1.02%54,403,790
Oct 10, 202512.0012.0711.6511.8111.57-2.72%53,816,540
Oct 9, 202511.9212.1411.7612.1411.904.75%81,271,900