Tianshan Aluminum Group Co., Ltd. Class A 002532
SZSE · China · Non-Energy Minerals
CNY 12.18-0.03 (-0.25%)
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 12.18 | -0.25% | CNY 12.17 | CNY 12.25 | CNY 12.02 | 29.33M |
| 2026-09-29 | CNY 12.21 | +3.91% | CNY 11.69 | CNY 12.33 | CNY 11.59 | 60.65M |
| 2026-09-28 | CNY 11.75 | -2.97% | CNY 11.91 | CNY 11.96 | CNY 11.68 | 42.43M |
| 2026-09-24 | CNY 12.11 | -2.42% | CNY 12.32 | CNY 12.36 | CNY 12.04 | 44.01M |
| 2026-09-23 | CNY 12.41 | -1.82% | CNY 12.66 | CNY 12.69 | CNY 12.33 | 46.07M |
| 2026-09-22 | CNY 12.64 | +0.72% | CNY 12.56 | CNY 12.74 | CNY 12.49 | 44.84M |
| 2026-09-21 | CNY 12.55 | -2.03% | CNY 12.81 | CNY 12.83 | CNY 12.46 | 59.88M |
| 2026-09-18 | CNY 12.81 | +0.63% | CNY 12.92 | CNY 13.02 | CNY 12.78 | 48.20M |
| 2026-09-17 | CNY 12.73 | -1.93% | CNY 12.84 | CNY 13.02 | CNY 12.52 | 56.14M |
| 2026-09-16 | CNY 12.98 | +0.15% | CNY 12.97 | CNY 13.05 | CNY 12.58 | 51.07M |
| 2026-09-15 | CNY 12.96 | -0.54% | CNY 13.09 | CNY 13.18 | CNY 12.80 | 36.13M |
| 2026-09-14 | CNY 13.03 | -1.44% | CNY 13.06 | CNY 13.20 | CNY 12.92 | 48.02M |
| 2026-09-11 | CNY 13.22 | -3.92% | CNY 13.39 | CNY 13.40 | CNY 13.06 | 76.79M |
| 2026-09-10 | CNY 13.76 | -1.99% | CNY 14.00 | CNY 14.18 | CNY 13.66 | 62.40M |
| 2026-09-09 | CNY 14.04 | +6.04% | CNY 13.51 | CNY 14.10 | CNY 13.29 | 142.28M |
| 2026-09-08 | CNY 13.24 | +2.16% | CNY 13.05 | CNY 13.32 | CNY 13.00 | 56.03M |
| 2026-09-07 | CNY 12.96 | -1.29% | CNY 13.08 | CNY 13.09 | CNY 12.83 | 42.73M |
| 2026-09-04 | CNY 13.13 | -1.35% | CNY 13.40 | CNY 13.51 | CNY 13.06 | 63.22M |
| 2026-09-03 | CNY 13.31 | +2.86% | CNY 13.09 | CNY 13.39 | CNY 13.08 | 79.37M |
| 2026-09-02 | CNY 12.94 | -1.82% | CNY 13.11 | CNY 13.24 | CNY 12.75 | 63.83M |
| 2026-09-01 | CNY 13.18 | -0.23% | CNY 13.32 | CNY 13.50 | CNY 13.13 | 64.23M |
| 2026-08-31 | CNY 13.21 | +0.30% | CNY 12.95 | CNY 13.22 | CNY 12.72 | 55.76M |
| 2026-08-28 | CNY 13.17 | +1.31% | CNY 13.10 | CNY 13.24 | CNY 12.88 | 69.43M |
| 2026-08-27 | CNY 13.00 | +1.56% | CNY 12.80 | CNY 13.06 | CNY 12.75 | 73.54M |
| 2026-08-26 | CNY 12.80 | +1.83% | CNY 12.63 | CNY 12.97 | CNY 12.60 | 75.48M |
| 2026-08-25 | CNY 12.57 | -1.02% | CNY 12.65 | CNY 12.72 | CNY 12.41 | 59.02M |
| 2026-08-24 | CNY 12.70 | +0.24% | CNY 12.77 | CNY 12.83 | CNY 12.52 | 66.00M |
| 2026-08-21 | CNY 12.67 | +2.18% | CNY 12.40 | CNY 12.72 | CNY 12.34 | 82.39M |
| 2026-08-20 | CNY 12.40 | -2.82% | CNY 12.90 | CNY 13.07 | CNY 12.27 | 90.36M |
| 2026-08-19 | CNY 12.76 | -3.92% | CNY 12.70 | CNY 12.90 | CNY 12.55 | 67.06M |
| 2026-08-18 | CNY 13.28 | -1.99% | CNY 13.31 | CNY 13.66 | CNY 13.12 | 87.74M |
| 2026-08-17 | CNY 13.55 | +3.20% | CNY 13.30 | CNY 13.68 | CNY 13.12 | 96.78M |
| 2026-08-14 | CNY 13.13 | -0.45% | CNY 13.08 | CNY 13.26 | CNY 12.90 | 74.90M |
| 2026-08-13 | CNY 13.19 | -7.57% | CNY 13.90 | CNY 13.92 | CNY 13.15 | 159.34M |
| 2026-08-12 | CNY 14.27 | +3.41% | CNY 14.08 | CNY 14.81 | CNY 14.06 | 138.66M |
| 2026-08-11 | CNY 13.80 | -1.00% | CNY 14.10 | CNY 14.75 | CNY 13.75 | 133.31M |
| 2026-08-10 | CNY 13.94 | +2.88% | CNY 13.77 | CNY 14.08 | CNY 13.65 | 94.84M |
| 2026-08-07 | CNY 13.55 | +1.12% | CNY 13.39 | CNY 13.79 | CNY 13.36 | 75.72M |
| 2026-08-06 | CNY 13.40 | -0.45% | CNY 13.55 | CNY 13.83 | CNY 13.20 | 116.16M |
| 2026-08-05 | CNY 13.46 | +2.28% | CNY 13.15 | CNY 13.54 | CNY 12.90 | 97.33M |
| 2026-08-04 | CNY 13.16 | +1.46% | CNY 13.06 | CNY 13.25 | CNY 12.75 | 91.04M |
| 2026-08-03 | CNY 12.97 | -1.74% | CNY 13.06 | CNY 13.25 | CNY 12.87 | 105.00M |
| 2026-07-31 | CNY 13.20 | +0.53% | CNY 12.90 | CNY 13.38 | CNY 12.90 | 115.45M |
| 2026-07-30 | CNY 13.13 | +0.69% | CNY 13.19 | CNY 13.70 | CNY 13.12 | 117.20M |
| 2026-07-29 | CNY 13.04 | +2.27% | CNY 12.80 | CNY 13.26 | CNY 12.77 | 104.28M |
| 2026-07-28 | CNY 12.75 | +1.19% | CNY 12.40 | CNY 12.83 | CNY 12.32 | 85.36M |
| 2026-07-27 | CNY 12.60 | +0.80% | CNY 12.60 | CNY 12.75 | CNY 12.20 | 78.68M |
| 2026-07-24 | CNY 12.50 | -5.45% | CNY 12.80 | CNY 12.94 | CNY 12.40 | 118.14M |
| 2026-07-23 | CNY 13.22 | +7.04% | CNY 12.37 | CNY 13.38 | CNY 12.18 | 182.16M |
| 2026-07-22 | CNY 12.35 | +1.15% | CNY 12.16 | CNY 12.55 | CNY 12.04 | 123.47M |
| 2026-07-21 | CNY 12.21 | -2.32% | CNY 12.36 | CNY 12.53 | CNY 11.94 | 152.65M |
| 2026-07-20 | CNY 12.50 | +4.25% | CNY 12.20 | CNY 12.76 | CNY 11.80 | 142.13M |
| 2026-07-17 | CNY 11.99 | -4.92% | CNY 12.50 | CNY 12.59 | CNY 11.85 | 123.94M |
| 2026-07-16 | CNY 12.61 | -1.10% | CNY 12.45 | CNY 12.85 | CNY 12.40 | 137.77M |
| 2026-07-15 | CNY 12.75 | +4.08% | CNY 12.26 | CNY 12.90 | CNY 12.16 | 245.74M |
| 2026-07-14 | CNY 12.25 | +9.96% | CNY 11.32 | CNY 12.25 | CNY 11.01 | 227.04M |
| 2026-07-13 | CNY 11.14 | -0.27% | CNY 11.09 | CNY 11.48 | CNY 10.88 | 110.13M |
| 2026-07-10 | CNY 11.17 | +4.69% | CNY 10.74 | CNY 11.51 | CNY 10.61 | 140.00M |
| 2026-07-09 | CNY 10.67 | -3.61% | CNY 10.95 | CNY 10.98 | CNY 10.30 | 143.23M |
| 2026-07-08 | CNY 11.07 | -2.55% | CNY 11.36 | CNY 11.46 | CNY 11.06 | 85.91M |
| 2026-07-07 | CNY 11.36 | -2.15% | CNY 11.63 | CNY 11.64 | CNY 11.29 | 105.62M |
| 2026-07-06 | CNY 11.61 | +2.11% | CNY 11.40 | CNY 12.14 | CNY 11.38 | 187.84M |
| 2026-07-03 | CNY 11.37 | +4.03% | CNY 11.30 | CNY 11.60 | CNY 11.22 | 122.18M |
| 2026-07-02 | CNY 10.93 | +1.02% | CNY 10.87 | CNY 11.20 | CNY 10.70 | 96.86M |
| 2026-07-01 | CNY 10.82 | +0.84% | CNY 10.75 | CNY 11.15 | CNY 10.59 | 87.71M |
| 2026-06-30 | CNY 10.73 | -3.85% | CNY 10.90 | CNY 10.99 | CNY 10.52 | 98.90M |
| 2026-06-29 | CNY 11.16 | +0.72% | CNY 11.13 | CNY 11.25 | CNY 10.75 | 91.33M |
| 2026-06-26 | CNY 11.08 | -4.65% | CNY 11.70 | CNY 11.75 | CNY 10.95 | 93.32M |
| 2026-06-25 | CNY 11.62 | -2.27% | CNY 11.34 | CNY 11.80 | CNY 11.26 | 107.63M |
| 2026-06-24 | CNY 11.89 | +0.76% | CNY 11.80 | CNY 12.00 | CNY 11.64 | 75.27M |
| 2026-06-23 | CNY 11.80 | -8.53% | CNY 12.63 | CNY 12.68 | CNY 11.77 | 121.29M |
| 2026-06-22 | CNY 12.90 | +7.05% | CNY 12.10 | CNY 12.94 | CNY 11.99 | 117.28M |
| 2026-06-18 | CNY 12.05 | -3.98% | CNY 12.46 | CNY 12.59 | CNY 11.93 | 104.78M |
| 2026-06-17 | CNY 12.55 | -1.26% | CNY 12.72 | CNY 12.88 | CNY 12.45 | 91.67M |
| 2026-06-16 | CNY 12.71 | -5.99% | CNY 13.24 | CNY 13.26 | CNY 12.54 | 159.32M |
| 2026-06-15 | CNY 13.52 | +0.67% | CNY 13.75 | CNY 13.97 | CNY 13.24 | 148.47M |
| 2026-06-12 | CNY 13.43 | +0.15% | CNY 13.65 | CNY 14.13 | CNY 13.37 | 186.86M |
| 2026-06-11 | CNY 13.41 | +0.15% | CNY 13.32 | CNY 13.59 | CNY 13.18 | 68.69M |
| 2026-06-10 | CNY 13.39 | +1.06% | CNY 13.03 | CNY 13.50 | CNY 12.89 | 65.04M |
| 2026-06-09 | CNY 13.25 | +0.68% | CNY 13.22 | CNY 13.29 | CNY 12.80 | 63.13M |
| 2026-06-08 | CNY 13.16 | -4.71% | CNY 13.35 | CNY 13.42 | CNY 12.81 | 95.10M |
| 2026-06-05 | CNY 13.81 | -3.76% | CNY 14.30 | CNY 14.41 | CNY 13.72 | 79.96M |
| 2026-06-04 | CNY 14.35 | -8.19% | CNY 15.23 | CNY 15.38 | CNY 14.24 | 113.48M |
| 2026-06-03 | CNY 15.63 | +1.56% | CNY 15.20 | CNY 15.83 | CNY 15.02 | 77.35M |
| 2026-06-02 | CNY 15.39 | +2.87% | CNY 14.98 | CNY 15.50 | CNY 14.84 | 89.42M |
| 2026-06-01 | CNY 14.96 | +0.20% | CNY 15.09 | CNY 15.14 | CNY 14.78 | 72.77M |
| 2026-05-29 | CNY 14.93 | -0.86% | CNY 15.27 | CNY 15.48 | CNY 14.90 | 71.45M |
| 2026-05-28 | CNY 15.06 | -3.46% | CNY 15.40 | CNY 15.49 | CNY 14.90 | 81.35M |
| 2026-05-27 | CNY 15.60 | -5.28% | CNY 16.26 | CNY 16.41 | CNY 15.45 | 99.96M |
| 2026-05-26 | CNY 16.47 | +7.02% | CNY 15.70 | CNY 16.75 | CNY 15.31 | 128.65M |