Tianshan Aluminum Group Co.,Ltd (SHE:002532)
China
· Delayed Price · Currency is CNY 14.07
+0.69 (5.16%)
At close: Dec 5, 2025
SHE:002532 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.38 | 14.18 | 13.38 | 14.07 | 14.07 | 5.16% | 72,276,610 |
| Dec 4, 2025 | 13.76 | 14.07 | 13.33 | 13.38 | 13.38 | -0.82% | 76,347,600 |
| Dec 3, 2025 | 12.82 | 13.78 | 12.78 | 13.49 | 13.49 | 5.14% | 83,228,780 |
| Dec 2, 2025 | 12.96 | 12.96 | 12.71 | 12.83 | 12.83 | -1.53% | 34,074,770 |
| Dec 1, 2025 | 13.19 | 13.27 | 12.79 | 13.03 | 13.03 | 2.04% | 60,310,380 |
| Nov 28, 2025 | 12.91 | 13.00 | 12.64 | 12.77 | 12.77 | -0.85% | 46,206,390 |
| Nov 27, 2025 | 13.10 | 13.30 | 12.82 | 12.88 | 12.88 | 1.18% | 51,835,730 |
| Nov 26, 2025 | 12.78 | 13.20 | 12.60 | 12.73 | 12.73 | -0.16% | 39,300,700 |
| Nov 25, 2025 | 12.56 | 12.97 | 12.54 | 12.75 | 12.75 | 2.41% | 41,078,250 |
| Nov 24, 2025 | 12.65 | 12.69 | 12.23 | 12.45 | 12.45 | -0.40% | 38,503,030 |
| Nov 21, 2025 | 12.60 | 12.86 | 12.32 | 12.50 | 12.50 | -3.18% | 62,896,580 |
| Nov 20, 2025 | 13.26 | 13.38 | 12.83 | 12.91 | 12.91 | -2.05% | 44,509,670 |
| Nov 19, 2025 | 13.03 | 13.33 | 12.98 | 13.18 | 13.18 | 1.38% | 39,701,610 |
| Nov 18, 2025 | 13.30 | 13.40 | 12.86 | 13.00 | 13.00 | -3.77% | 61,250,300 |
| Nov 17, 2025 | 14.01 | 14.01 | 13.33 | 13.51 | 13.51 | -3.64% | 47,958,140 |
| Nov 14, 2025 | 14.25 | 14.42 | 14.02 | 14.02 | 14.02 | -2.98% | 44,666,820 |
| Nov 13, 2025 | 14.27 | 14.69 | 14.18 | 14.45 | 14.45 | 2.70% | 84,551,670 |
| Nov 12, 2025 | 13.59 | 14.45 | 13.50 | 14.07 | 14.07 | 2.93% | 86,118,810 |
| Nov 11, 2025 | 13.97 | 14.08 | 13.40 | 13.67 | 13.67 | -1.65% | 52,766,400 |
| Nov 10, 2025 | 13.83 | 14.21 | 13.63 | 13.90 | 13.90 | 1.53% | 58,688,430 |
| Nov 7, 2025 | 13.90 | 14.05 | 13.64 | 13.69 | 13.69 | -1.86% | 64,072,910 |
| Nov 6, 2025 | 13.10 | 14.32 | 13.06 | 13.95 | 13.95 | 5.92% | 98,244,730 |
| Nov 5, 2025 | 12.80 | 13.20 | 12.59 | 13.17 | 13.17 | -1.13% | 59,962,960 |
| Nov 4, 2025 | 13.68 | 13.98 | 13.11 | 13.32 | 13.32 | -2.99% | 71,028,300 |
| Nov 3, 2025 | 13.35 | 13.88 | 13.13 | 13.73 | 13.73 | 2.69% | 63,427,860 |
| Oct 31, 2025 | 13.52 | 13.60 | 13.02 | 13.37 | 13.37 | -1.55% | 60,281,040 |
| Oct 30, 2025 | 13.49 | 13.88 | 13.32 | 13.58 | 13.58 | -1.59% | 84,155,640 |
| Oct 29, 2025 | 12.91 | 13.90 | 12.79 | 13.80 | 13.60 | 6.81% | 80,560,400 |
| Oct 28, 2025 | 13.28 | 13.38 | 12.57 | 12.92 | 12.73 | -3.44% | 74,075,440 |
| Oct 27, 2025 | 13.57 | 13.57 | 13.00 | 13.38 | 13.19 | -0.15% | 81,171,030 |
| Oct 24, 2025 | 13.08 | 13.48 | 12.63 | 13.40 | 13.21 | 3.55% | 72,664,990 |
| Oct 23, 2025 | 12.32 | 12.95 | 12.32 | 12.94 | 12.75 | 5.12% | 69,997,170 |
| Oct 22, 2025 | 12.10 | 12.49 | 12.02 | 12.31 | 12.13 | -0.24% | 47,977,730 |
| Oct 21, 2025 | 12.03 | 12.58 | 11.90 | 12.34 | 12.16 | 3.26% | 50,378,860 |
| Oct 20, 2025 | 11.76 | 12.17 | 11.65 | 11.95 | 11.78 | 0.76% | 47,373,020 |
| Oct 17, 2025 | 12.01 | 12.22 | 11.74 | 11.86 | 11.69 | 0.76% | 49,946,520 |
| Oct 16, 2025 | 11.87 | 12.11 | 11.66 | 11.77 | 11.60 | -1.01% | 48,408,120 |
| Oct 15, 2025 | 11.57 | 12.03 | 11.45 | 11.89 | 11.72 | 3.21% | 71,268,730 |
| Oct 14, 2025 | 12.08 | 12.34 | 11.37 | 11.52 | 11.35 | -1.45% | 85,777,590 |
| Oct 13, 2025 | 11.26 | 11.89 | 11.26 | 11.69 | 11.52 | -1.02% | 54,403,790 |
| Oct 10, 2025 | 12.00 | 12.07 | 11.65 | 11.81 | 11.64 | -2.72% | 53,816,540 |
| Oct 9, 2025 | 11.92 | 12.14 | 11.76 | 12.14 | 11.96 | 4.75% | 81,271,900 |
| Sep 30, 2025 | 11.70 | 11.86 | 11.54 | 11.59 | 11.42 | -0.43% | 37,504,690 |
| Sep 29, 2025 | 11.32 | 11.77 | 11.12 | 11.64 | 11.47 | 3.47% | 47,292,130 |
| Sep 26, 2025 | 11.19 | 11.45 | 11.14 | 11.25 | 11.09 | - | 50,246,130 |
| Sep 25, 2025 | 11.05 | 11.34 | 11.00 | 11.25 | 11.09 | 2.65% | 59,996,240 |
| Sep 24, 2025 | 10.75 | 11.02 | 10.70 | 10.96 | 10.80 | 1.01% | 26,804,080 |
| Sep 23, 2025 | 11.05 | 11.15 | 10.66 | 10.85 | 10.69 | -1.81% | 31,120,560 |
| Sep 22, 2025 | 11.08 | 11.15 | 10.75 | 11.05 | 10.89 | 0.27% | 37,544,180 |
| Sep 19, 2025 | 10.87 | 11.13 | 10.77 | 11.02 | 10.86 | 1.66% | 31,604,040 |
| Sep 18, 2025 | 11.10 | 11.24 | 10.71 | 10.84 | 10.68 | -5.41% | 65,786,000 |
| Sep 17, 2025 | 11.42 | 11.49 | 11.16 | 11.46 | 11.29 | 0.53% | 40,751,410 |
| Sep 16, 2025 | 11.62 | 11.74 | 11.10 | 11.40 | 11.23 | -1.72% | 59,848,160 |
| Sep 15, 2025 | 11.45 | 11.76 | 11.31 | 11.60 | 11.43 | 1.05% | 65,683,080 |
| Sep 12, 2025 | 11.30 | 11.73 | 11.29 | 11.48 | 11.31 | 4.65% | 80,126,630 |
| Sep 11, 2025 | 10.42 | 10.97 | 10.39 | 10.97 | 10.81 | 5.28% | 49,635,080 |
| Sep 10, 2025 | 10.50 | 10.63 | 10.26 | 10.42 | 10.27 | -1.51% | 29,104,200 |
| Sep 9, 2025 | 10.48 | 10.70 | 10.42 | 10.58 | 10.43 | 0.95% | 36,306,220 |
| Sep 8, 2025 | 10.80 | 10.88 | 10.41 | 10.48 | 10.33 | -2.51% | 51,867,440 |
| Sep 5, 2025 | 10.27 | 10.78 | 10.21 | 10.75 | 10.59 | 4.27% | 49,556,490 |
| Sep 4, 2025 | 10.56 | 10.60 | 10.13 | 10.31 | 10.16 | -1.72% | 53,054,070 |
| Sep 3, 2025 | 10.61 | 10.70 | 10.35 | 10.49 | 10.34 | -0.29% | 48,721,590 |
| Sep 2, 2025 | 10.50 | 10.70 | 10.39 | 10.52 | 10.37 | 5.41% | 99,411,410 |
| Sep 1, 2025 | 10.09 | 10.18 | 9.82 | 9.98 | 9.84 | -1.09% | 55,024,680 |
| Aug 29, 2025 | 9.70 | 10.14 | 9.63 | 10.09 | 9.94 | 3.38% | 94,290,700 |
| Aug 28, 2025 | 9.60 | 9.82 | 9.31 | 9.76 | 9.62 | -2.50% | 116,657,300 |
| Aug 27, 2025 | 10.24 | 10.40 | 10.01 | 10.01 | 9.86 | -2.44% | 36,779,150 |
| Aug 26, 2025 | 10.02 | 10.35 | 9.97 | 10.26 | 10.11 | 2.19% | 51,074,530 |
| Aug 25, 2025 | 9.81 | 10.14 | 9.80 | 10.04 | 9.89 | 3.19% | 57,716,270 |
| Aug 22, 2025 | 9.78 | 9.90 | 9.64 | 9.73 | 9.59 | -0.82% | 44,999,510 |
| Aug 21, 2025 | 9.86 | 9.95 | 9.77 | 9.81 | 9.67 | -0.51% | 34,916,760 |
| Aug 20, 2025 | 9.79 | 10.01 | 9.78 | 9.86 | 9.72 | -0.30% | 30,831,140 |
| Aug 19, 2025 | 9.84 | 10.19 | 9.80 | 9.89 | 9.75 | 0.41% | 38,810,990 |
| Aug 18, 2025 | 10.02 | 10.02 | 9.76 | 9.85 | 9.71 | -1.50% | 50,460,290 |
| Aug 15, 2025 | 9.67 | 10.07 | 9.63 | 10.00 | 9.86 | 3.31% | 37,973,670 |
| Aug 14, 2025 | 9.87 | 9.94 | 9.67 | 9.68 | 9.54 | -2.22% | 30,552,170 |
| Aug 13, 2025 | 9.85 | 10.05 | 9.79 | 9.90 | 9.76 | 0.81% | 33,395,040 |
| Aug 12, 2025 | 9.58 | 9.84 | 9.47 | 9.82 | 9.68 | 2.19% | 33,795,300 |
| Aug 11, 2025 | 9.70 | 9.70 | 9.48 | 9.61 | 9.47 | -0.72% | 30,556,850 |
| Aug 8, 2025 | 9.28 | 9.70 | 9.25 | 9.68 | 9.54 | 4.09% | 42,213,490 |
| Aug 7, 2025 | 9.33 | 9.38 | 9.06 | 9.30 | 9.17 | 1.09% | 36,378,540 |
| Aug 6, 2025 | 9.17 | 9.28 | 9.13 | 9.20 | 9.07 | 0.33% | 27,850,550 |
| Aug 5, 2025 | 9.18 | 9.22 | 9.10 | 9.17 | 9.04 | 0.11% | 24,047,110 |
| Aug 4, 2025 | 9.05 | 9.21 | 9.05 | 9.16 | 9.03 | 0.99% | 24,767,860 |
| Aug 1, 2025 | 9.14 | 9.25 | 9.06 | 9.07 | 8.94 | -0.66% | 27,142,410 |
| Jul 31, 2025 | 9.46 | 9.48 | 9.08 | 9.13 | 9.00 | -4.50% | 52,720,350 |
| Jul 30, 2025 | 9.37 | 9.63 | 9.32 | 9.56 | 9.42 | 2.03% | 41,026,970 |
| Jul 29, 2025 | 9.34 | 9.44 | 9.28 | 9.37 | 9.23 | -0.11% | 29,084,620 |
| Jul 28, 2025 | 9.36 | 9.42 | 9.12 | 9.38 | 9.24 | -0.74% | 39,053,480 |
| Jul 25, 2025 | 9.45 | 9.62 | 9.33 | 9.45 | 9.31 | -0.42% | 43,654,370 |
| Jul 24, 2025 | 9.21 | 9.55 | 9.12 | 9.49 | 9.35 | 2.82% | 57,060,800 |
| Jul 23, 2025 | 9.33 | 9.40 | 9.21 | 9.23 | 9.10 | -1.70% | 60,946,070 |
| Jul 22, 2025 | 9.04 | 9.42 | 9.00 | 9.39 | 9.25 | 3.53% | 71,047,690 |
| Jul 21, 2025 | 8.62 | 9.08 | 8.61 | 9.07 | 8.94 | 7.34% | 95,283,610 |
| Jul 18, 2025 | 8.43 | 8.56 | 8.38 | 8.45 | 8.33 | 0.72% | 53,355,110 |
| Jul 17, 2025 | 8.40 | 8.45 | 8.33 | 8.39 | 8.27 | -0.24% | 23,585,790 |
| Jul 16, 2025 | 8.39 | 8.44 | 8.32 | 8.41 | 8.29 | 0.24% | 34,241,210 |
| Jul 15, 2025 | 8.53 | 8.61 | 8.35 | 8.39 | 8.27 | -1.64% | 39,994,990 |
| Jul 14, 2025 | 8.67 | 8.70 | 8.51 | 8.53 | 8.41 | -2.18% | 56,220,510 |
| Jul 11, 2025 | 8.69 | 8.81 | 8.59 | 8.72 | 8.59 | 0.58% | 48,154,150 |