Skip to main content
Tianshan Aluminum Group Co.,Ltd (SHE:002532)
China flag China · Delayed Price · Currency is CNY
17.35
+0.56 (3.34%)
Apr 29, 2026, 3:04 PM CST

SHE:002532 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202617.3717.3816.7216.7916.79-4.28%80,106,050
Apr 27, 202617.9018.0117.4917.5417.54-2.45%50,894,490
Apr 24, 202617.5818.1017.5017.9817.981.75%51,768,379
Apr 23, 202618.0618.1917.5517.6717.67-1.83%53,497,400
Apr 22, 202618.2618.3817.7518.0018.00-2.01%73,916,100
Apr 21, 202618.8818.8918.2518.3718.37-2.75%61,768,470
Apr 20, 202619.4019.5918.7618.8918.89-3.82%61,234,970
Apr 17, 202619.4519.7419.3919.6419.64-0.25%48,067,898
Apr 16, 202618.7019.7618.7019.6919.696.72%83,197,283
Apr 15, 202618.9919.0118.3418.4518.45-2.33%52,252,250
Apr 14, 202618.5819.1518.4818.8918.894.77%80,300,860
Apr 13, 202618.0818.3117.8218.0318.03-1.53%53,768,640
Apr 10, 202618.8218.9118.1918.3118.31-2.97%70,419,470
Apr 9, 202618.4819.1318.3118.8718.870.69%70,365,840
Apr 8, 202618.5718.9118.0118.7418.742.63%103,038,600
Apr 7, 202617.4018.3417.4018.2618.265.61%101,235,900
Apr 3, 202617.9017.9917.1817.2917.29-3.78%71,296,070
Apr 2, 202618.2018.6117.7517.9717.970.39%121,958,900
Apr 1, 202617.6018.0517.0317.9017.900.62%130,088,700
Mar 31, 202617.9818.5717.3317.7917.790.34%215,007,700
Mar 30, 202617.7317.7317.7317.7317.739.99%25,193,510
Mar 27, 202615.7516.2615.6216.1216.122.03%52,132,604
Mar 26, 202615.8416.2315.6415.8015.800.06%55,186,250
Mar 25, 202615.9616.2415.7215.7915.791.94%63,688,760
Mar 24, 202615.2915.6014.7415.4915.492.38%93,327,601
Mar 23, 202614.9815.5814.6615.1315.13-1.82%118,204,800
Mar 20, 202616.2016.2015.3515.4115.41-4.94%95,310,990
Mar 19, 202616.5916.8316.0116.2116.21-4.42%89,843,390
Mar 18, 202617.3517.5716.6616.9616.96-3.20%71,371,070
Mar 17, 202618.4018.8417.4717.5217.52-4.63%53,778,380
Mar 16, 202618.7918.8917.4518.3718.37-1.55%87,330,010
Mar 13, 202619.6420.0018.5018.6618.66-4.21%67,692,480
Mar 12, 202618.9019.9818.5519.4819.484.17%88,341,250
Mar 11, 202617.7818.7717.7218.7018.705.71%88,421,160
Mar 10, 202617.9518.2817.5517.6917.69-3.39%66,637,474
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