Tianshan Aluminum Group Co., Ltd. (002532.SZ) SHZ

17.29

-0.68(-3.78%)

Updated at April 03 03:04PM

Currency In CNY

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	17.9	17.29	17.29	17.99	17.18	71.3M
April 02, 2026	18.2	17.97	17.97	18.61	17.75	122.89M
April 01, 2026	17.6	17.9	17.9	18.05	17.03	130.09M
March 31, 2026	17.98	17.79	17.79	18.57	17.33	216M
March 30, 2026	17.73	17.73	17.73	17.73	17.73	25.25M
March 27, 2026	15.75	16.12	16.12	16.26	15.62	52.13M
March 26, 2026	15.84	15.8	15.8	16.23	15.64	55.48M
March 25, 2026	15.96	15.79	15.79	16.24	15.72	63.98M
March 24, 2026	15.29	15.49	15.49	15.6	14.74	93.91M
March 23, 2026	14.98	15.13	15.13	15.58	14.66	118.73M
March 20, 2026	16.2	15.41	15.41	16.2	15.35	95.31M
March 19, 2026	16.59	16.21	16.21	16.83	16.01	89.84M
March 18, 2026	17.35	16.96	16.96	17.57	16.66	72.12M
March 17, 2026	18.4	17.52	17.52	18.84	17.47	53.78M
March 16, 2026	18.79	18.37	18.37	18.89	17.45	87.33M
March 13, 2026	19.64	18.66	18.66	20	18.5	67.91M
March 12, 2026	18.9	19.48	19.48	19.98	18.55	88.34M
March 11, 2026	17.78	18.7	18.7	18.77	17.72	88.92M
March 10, 2026	18.79	17.6	17.6	18.79	17.55	41.12M
March 09, 2026	18.69	18.31	18.31	19.16	18.16	77.97M
March 06, 2026	18.79	18.29	18.29	18.79	17.65	85.48M
March 05, 2026	19.37	19.19	19.19	19.93	19	107.84M
March 04, 2026	17.52	19.06	19.06	19.59	17.52	88.22M
March 03, 2026	18.38	18.18	18.18	19.18	18.1	96.81M
March 02, 2026	17.88	18.43	18.43	18.59	17.57	80.13M
February 27, 2026	17.52	17.67	17.67	18.29	17.42	46.93M
February 26, 2026	18.18	17.65	17.65	18.2	17.31	54.71M
February 25, 2026	17.14	17.96	17.96	18.22	17.13	69.91M
February 24, 2026	17.45	17.13	17.13	17.59	17.05	57.5M
February 13, 2026	17.75	17.12	0	17.79	17.02	64.25M
February 12, 2026	18.12	17.9	0	18.17	17.74	45.67M
February 11, 2026	17.93	18.16	0	18.36	17.8	35.75M
February 10, 2026	18.14	18.1	0	18.43	17.96	34.16M
February 09, 2026	18.15	18	0	18.21	17.8	32.9M
February 06, 2026	17.01	17.94	0	18.27	16.68	72M
February 05, 2026	18.05	17.57	0	18.3	17.2	55.75M
February 04, 2026	18.55	18.3	0	18.68	18.01	55.72M
February 03, 2026	18	18.19	0	18.58	17.71	85.63M
February 02, 2026	17.48	17.99	0	18.99	17.4	133.21M
January 30, 2026	19.2	18.85	0	19.53	18.45	120.99M
January 29, 2026	20.73	20.5	0	21.88	19.4	123.51M
January 28, 2026	18.99	20.72	0	20.72	18.41	104.41M
January 27, 2026	19.1	18.84	0	19.39	18.43	67.72M
January 26, 2026	19.39	19.41	0	19.86	19	73.77M
January 23, 2026	18.75	19.2	0	19.37	18.52	55.61M
January 22, 2026	18.49	18.73	0	18.88	18.27	34.44M
January 21, 2026	18.92	18.63	0	19.1	18.36	58.49M
January 20, 2026	18.89	19.04	0	19.38	18.45	63.82M
January 19, 2026	17.88	18.87	0	19	17.88	60.58M
January 16, 2026	18.58	18	0	19.35	17.93	80.14M
January 15, 2026	18.2	18.61	0	19.5	18.17	70.53M
January 14, 2026	18.25	18.31	0	18.89	17.88	68.22M
January 13, 2026	17.8	18.15	0	18.54	17.65	49.43M
January 12, 2026	18.28	17.84	0	18.5	17.46	73.51M
January 09, 2026	17.31	18.13	0	18.14	17.25	75.43M
January 08, 2026	18.1	17.64	0	18.26	17.33	84.77M
January 07, 2026	18.29	18.53	0	18.98	17.74	89.82M
January 06, 2026	17.06	18.22	0	18.45	17.04	74.14M
January 05, 2026	16.58	16.91	0	17.12	16.54	68.51M
December 31, 2025	16.14	16.18	0	16.52	16	44.73M