Tianshan Material Co., Ltd. Class A 000877
SZSE · China · Non-Energy Minerals
CNY 3.76+0.07 (+1.90%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 3.76 | +1.90% | CNY 3.70 | CNY 3.80 | CNY 3.62 | 22.27M |
| 2026-09-29 | CNY 3.69 | +2.50% | CNY 3.58 | CNY 3.74 | CNY 3.57 | 23.81M |
| 2026-09-28 | CNY 3.60 | -4.51% | CNY 3.75 | CNY 3.76 | CNY 3.59 | 35.22M |
| 2026-09-24 | CNY 3.77 | -4.31% | CNY 3.86 | CNY 3.87 | CNY 3.74 | 60.47M |
| 2026-09-23 | CNY 3.94 | +6.78% | CNY 3.68 | CNY 4.06 | CNY 3.67 | 81.23M |
| 2026-09-22 | CNY 3.69 | -1.60% | CNY 3.74 | CNY 3.77 | CNY 3.68 | 13.54M |
| 2026-09-21 | CNY 3.75 | +1.90% | CNY 3.67 | CNY 3.76 | CNY 3.66 | 14.02M |
| 2026-09-18 | CNY 3.68 | +0.55% | CNY 3.66 | CNY 3.68 | CNY 3.64 | 11.59M |
| 2026-09-17 | CNY 3.66 | -1.08% | CNY 3.69 | CNY 3.70 | CNY 3.64 | 8.35M |
| 2026-09-16 | CNY 3.70 | -0.27% | CNY 3.71 | CNY 3.71 | CNY 3.63 | 10.29M |
| 2026-09-15 | CNY 3.71 | -0.54% | CNY 3.72 | CNY 3.74 | CNY 3.69 | 10.27M |
| 2026-09-14 | CNY 3.73 | -0.53% | CNY 3.76 | CNY 3.78 | CNY 3.70 | 11.73M |
| 2026-09-11 | CNY 3.75 | -1.83% | CNY 3.82 | CNY 3.82 | CNY 3.72 | 13.56M |
| 2026-09-10 | CNY 3.82 | +0.26% | CNY 3.80 | CNY 3.86 | CNY 3.77 | 13.51M |
| 2026-09-09 | CNY 3.81 | -0.78% | CNY 3.86 | CNY 3.86 | CNY 3.78 | 13.04M |
| 2026-09-08 | CNY 3.84 | +2.95% | CNY 3.76 | CNY 3.90 | CNY 3.74 | 24.36M |
| 2026-09-07 | CNY 3.73 | 0.00% | CNY 3.75 | CNY 3.78 | CNY 3.70 | 11.53M |
| 2026-09-04 | CNY 3.73 | +1.36% | CNY 3.70 | CNY 3.78 | CNY 3.68 | 13.26M |
| 2026-09-03 | CNY 3.68 | -0.81% | CNY 3.70 | CNY 3.75 | CNY 3.68 | 10.63M |
| 2026-09-02 | CNY 3.71 | -1.85% | CNY 3.75 | CNY 3.79 | CNY 3.68 | 12.61M |
| 2026-09-01 | CNY 3.78 | +1.07% | CNY 3.75 | CNY 3.81 | CNY 3.73 | 13.18M |
| 2026-08-31 | CNY 3.74 | -2.09% | CNY 3.86 | CNY 3.87 | CNY 3.73 | 15.49M |
| 2026-08-28 | CNY 3.82 | +1.60% | CNY 3.76 | CNY 3.83 | CNY 3.74 | 15.56M |
| 2026-08-27 | CNY 3.76 | +0.27% | CNY 3.72 | CNY 3.78 | CNY 3.71 | 11.34M |
| 2026-08-26 | CNY 3.75 | +1.08% | CNY 3.67 | CNY 3.77 | CNY 3.65 | 13.56M |
| 2026-08-25 | CNY 3.71 | +1.64% | CNY 3.65 | CNY 3.71 | CNY 3.62 | 9.43M |
| 2026-08-24 | CNY 3.65 | 0.00% | CNY 3.64 | CNY 3.68 | CNY 3.62 | 8.77M |
| 2026-08-21 | CNY 3.65 | -1.08% | CNY 3.66 | CNY 3.69 | CNY 3.60 | 8.24M |
| 2026-08-20 | CNY 3.69 | +2.22% | CNY 3.61 | CNY 3.71 | CNY 3.60 | 12.86M |
| 2026-08-19 | CNY 3.61 | -1.90% | CNY 3.70 | CNY 3.70 | CNY 3.60 | 12.51M |
| 2026-08-18 | CNY 3.68 | -1.08% | CNY 3.70 | CNY 3.71 | CNY 3.67 | 7.79M |
| 2026-08-17 | CNY 3.72 | +0.27% | CNY 3.70 | CNY 3.74 | CNY 3.68 | 7.06M |
| 2026-08-14 | CNY 3.71 | -1.07% | CNY 3.75 | CNY 3.75 | CNY 3.69 | 10.81M |
| 2026-08-13 | CNY 3.75 | -1.57% | CNY 3.83 | CNY 3.84 | CNY 3.75 | 12.07M |
| 2026-08-12 | CNY 3.81 | +0.26% | CNY 3.79 | CNY 3.83 | CNY 3.77 | 11.09M |
| 2026-08-11 | CNY 3.80 | -1.81% | CNY 3.84 | CNY 3.86 | CNY 3.79 | 11.18M |
| 2026-08-10 | CNY 3.87 | +2.11% | CNY 3.80 | CNY 3.88 | CNY 3.78 | 16.27M |
| 2026-08-07 | CNY 3.79 | -1.30% | CNY 3.83 | CNY 3.84 | CNY 3.74 | 13.33M |
| 2026-08-06 | CNY 3.84 | +1.05% | CNY 3.80 | CNY 3.88 | CNY 3.77 | 18.78M |
| 2026-08-05 | CNY 3.80 | -0.78% | CNY 3.83 | CNY 3.83 | CNY 3.77 | 11.61M |
| 2026-08-04 | CNY 3.83 | -0.78% | CNY 3.86 | CNY 3.87 | CNY 3.78 | 13.35M |
| 2026-08-03 | CNY 3.86 | +0.78% | CNY 3.83 | CNY 3.87 | CNY 3.82 | 10.65M |
| 2026-07-31 | CNY 3.83 | +0.26% | CNY 3.79 | CNY 3.83 | CNY 3.76 | 14.69M |
| 2026-07-30 | CNY 3.82 | +2.14% | CNY 3.74 | CNY 3.83 | CNY 3.73 | 17.66M |
| 2026-07-29 | CNY 3.74 | +3.03% | CNY 3.64 | CNY 3.78 | CNY 3.62 | 21.49M |
| 2026-07-28 | CNY 3.63 | +0.55% | CNY 3.59 | CNY 3.64 | CNY 3.58 | 7.51M |
| 2026-07-27 | CNY 3.61 | +1.40% | CNY 3.55 | CNY 3.62 | CNY 3.54 | 11.16M |
| 2026-07-24 | CNY 3.56 | -3.26% | CNY 3.66 | CNY 3.68 | CNY 3.56 | 16.41M |
| 2026-07-23 | CNY 3.68 | +1.66% | CNY 3.63 | CNY 3.69 | CNY 3.59 | 12.56M |
| 2026-07-22 | CNY 3.62 | -0.55% | CNY 3.64 | CNY 3.65 | CNY 3.58 | 12.99M |
| 2026-07-21 | CNY 3.64 | -1.89% | CNY 3.70 | CNY 3.75 | CNY 3.62 | 16.98M |
| 2026-07-20 | CNY 3.71 | +1.92% | CNY 3.64 | CNY 3.74 | CNY 3.63 | 14.13M |
| 2026-07-17 | CNY 3.64 | -1.89% | CNY 3.69 | CNY 3.78 | CNY 3.62 | 14.92M |
| 2026-07-16 | CNY 3.71 | 0.00% | CNY 3.71 | CNY 3.73 | CNY 3.63 | 11.31M |
| 2026-07-15 | CNY 3.71 | +1.92% | CNY 3.60 | CNY 3.74 | CNY 3.58 | 18.47M |
| 2026-07-14 | CNY 3.64 | +0.83% | CNY 3.60 | CNY 3.65 | CNY 3.56 | 10.97M |
| 2026-07-13 | CNY 3.61 | -1.37% | CNY 3.65 | CNY 3.67 | CNY 3.58 | 13.87M |
| 2026-07-10 | CNY 3.66 | +1.10% | CNY 3.60 | CNY 3.71 | CNY 3.55 | 15.43M |
| 2026-07-09 | CNY 3.62 | -0.55% | CNY 3.63 | CNY 3.66 | CNY 3.56 | 10.36M |
| 2026-07-08 | CNY 3.64 | +0.28% | CNY 3.62 | CNY 3.69 | CNY 3.59 | 9.09M |
| 2026-07-07 | CNY 3.63 | -3.46% | CNY 3.75 | CNY 3.75 | CNY 3.62 | 10.08M |
| 2026-07-06 | CNY 3.76 | 0.00% | CNY 3.76 | CNY 3.79 | CNY 3.71 | 10.09M |
| 2026-07-03 | CNY 3.76 | +3.01% | CNY 3.65 | CNY 3.76 | CNY 3.65 | 19.40M |
| 2026-07-02 | CNY 3.65 | -0.82% | CNY 3.66 | CNY 3.74 | CNY 3.62 | 16.43M |
| 2026-07-01 | CNY 3.68 | +1.38% | CNY 3.62 | CNY 3.72 | CNY 3.59 | 18.53M |
| 2026-06-30 | CNY 3.63 | -1.89% | CNY 3.69 | CNY 3.69 | CNY 3.58 | 15.75M |
| 2026-06-29 | CNY 3.70 | -0.27% | CNY 3.70 | CNY 3.72 | CNY 3.60 | 13.95M |
| 2026-06-26 | CNY 3.71 | -2.11% | CNY 3.79 | CNY 3.81 | CNY 3.71 | 13.84M |
| 2026-06-25 | CNY 3.79 | -1.04% | CNY 3.80 | CNY 3.87 | CNY 3.75 | 10.39M |
| 2026-06-24 | CNY 3.83 | -1.29% | CNY 3.88 | CNY 3.89 | CNY 3.77 | 12.71M |
| 2026-06-23 | CNY 3.88 | -1.52% | CNY 3.90 | CNY 4.00 | CNY 3.87 | 14.33M |
| 2026-06-22 | CNY 3.94 | 0.00% | CNY 3.93 | CNY 3.95 | CNY 3.79 | 17.54M |
| 2026-06-18 | CNY 3.94 | -2.48% | CNY 4.03 | CNY 4.03 | CNY 3.89 | 17.73M |
| 2026-06-17 | CNY 4.04 | 0.00% | CNY 4.03 | CNY 4.09 | CNY 4.00 | 10.25M |
| 2026-06-16 | CNY 4.04 | -0.25% | CNY 4.06 | CNY 4.10 | CNY 4.02 | 10.34M |
| 2026-06-15 | CNY 4.05 | -1.46% | CNY 4.12 | CNY 4.17 | CNY 4.00 | 15.90M |
| 2026-06-12 | CNY 4.11 | +2.24% | CNY 4.06 | CNY 4.15 | CNY 4.02 | 13.71M |
| 2026-06-11 | CNY 4.02 | -1.47% | CNY 4.05 | CNY 4.09 | CNY 3.99 | 9.78M |
| 2026-06-10 | CNY 4.08 | -0.73% | CNY 4.11 | CNY 4.11 | CNY 4.03 | 10.31M |
| 2026-06-09 | CNY 4.11 | +0.24% | CNY 4.10 | CNY 4.13 | CNY 4.05 | 8.44M |
| 2026-06-08 | CNY 4.10 | -3.07% | CNY 4.20 | CNY 4.29 | CNY 4.07 | 15.27M |
| 2026-06-05 | CNY 4.23 | +0.71% | CNY 4.20 | CNY 4.29 | CNY 4.19 | 8.70M |
| 2026-06-04 | CNY 4.20 | -2.33% | CNY 4.28 | CNY 4.31 | CNY 4.19 | 11.36M |
| 2026-06-03 | CNY 4.30 | -0.69% | CNY 4.32 | CNY 4.33 | CNY 4.27 | 8.04M |
| 2026-06-02 | CNY 4.33 | -1.59% | CNY 4.40 | CNY 4.43 | CNY 4.32 | 10.70M |
| 2026-06-01 | CNY 4.40 | +1.38% | CNY 4.33 | CNY 4.43 | CNY 4.27 | 11.36M |
| 2026-05-29 | CNY 4.34 | +0.23% | CNY 4.34 | CNY 4.44 | CNY 4.34 | 12.06M |
| 2026-05-28 | CNY 4.33 | -0.69% | CNY 4.34 | CNY 4.39 | CNY 4.31 | 7.71M |
| 2026-05-27 | CNY 4.36 | -1.80% | CNY 4.43 | CNY 4.45 | CNY 4.33 | 10.23M |
| 2026-05-26 | CNY 4.44 | -3.27% | CNY 4.59 | CNY 4.60 | CNY 4.39 | 16.78M |