Tianshan Aluminum Group Co., Ltd. - 002532.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	13.38	14.07	14.07	14.18	13.38	72.89M
December 04, 2025	12.91	13.38	13.38	14.07	12.91	76.75M
December 03, 2025	12.82	13.49	13.49	13.78	12.78	83.62M
December 02, 2025	12.96	12.83	12.83	12.96	12.71	34.4M
December 01, 2025	13.19	13.03	13.03	13.27	12.79	60.31M
November 28, 2025	12.91	12.77	12.77	13	12.64	46.8M
November 27, 2025	13.1	12.88	12.88	13.3	12.82	52.33M
November 26, 2025	12.78	12.73	12.73	13.2	12.6	40.39M
November 25, 2025	12.56	12.75	12.75	12.97	12.54	41.46M
November 24, 2025	12.65	12.45	12.45	12.69	12.23	39.28M
November 21, 2025	12.6	12.5	12.5	12.86	12.32	63.26M
November 20, 2025	13.26	12.91	12.91	13.38	12.83	44.74M
November 19, 2025	13.03	13.18	13.18	13.33	12.98	39.98M
November 18, 2025	13.3	13	13	13.4	12.86	62.76M
November 17, 2025	14.01	13.51	13.51	14.01	13.33	47.96M
November 14, 2025	14.25	14.06	14.06	14.42	14.05	43.19M
November 13, 2025	13.9	14.45	14.45	14.69	13.9	84.55M
November 12, 2025	13.59	14.07	14.07	14.45	13.5	86.12M
November 11, 2025	13.97	13.67	13.67	14.08	13.4	53M
November 10, 2025	13.83	13.9	13.9	14.21	13.63	58.69M
November 07, 2025	13.9	13.69	13.69	14.05	13.64	64.07M
November 06, 2025	13.1	13.95	13.95	14.32	13.06	98.86M
November 05, 2025	12.8	13.17	13.17	13.2	12.59	60.31M
November 04, 2025	13.68	13.32	13.32	13.98	13.11	71.23M
November 03, 2025	13.35	13.73	13.73	13.88	13.13	63.79M
October 31, 2025	13.52	13.37	13.37	13.6	13.02	60.5M
October 30, 2025	13.49	13.58	13.58	13.88	13.32	84.16M
October 29, 2025	12.91	13.8	13.6	13.9	12.79	80.56M
October 28, 2025	13.28	12.92	12.73	13.38	12.57	74.08M
October 27, 2025	13.57	13.38	13.19	13.57	13	81.17M
October 24, 2025	13.08	13.4	13.4	13.48	12.63	73.32M
October 23, 2025	12.32	12.94	12.94	12.95	12.32	70M
October 22, 2025	12.1	12.31	12.31	12.49	12.02	48.32M
October 21, 2025	12.03	12.34	12.34	12.58	11.9	50.38M
October 20, 2025	11.76	11.95	11.95	12.17	11.65	47.74M
October 17, 2025	12.01	11.86	11.86	12.22	11.74	49.95M
October 16, 2025	11.87	11.77	11.77	12.11	11.66	48.66M
October 15, 2025	11.57	11.89	11.89	12.03	11.45	71.69M
October 14, 2025	12.08	11.52	11.52	12.34	11.37	85.78M
October 13, 2025	11.26	11.69	11.69	11.89	11.26	54.81M
October 10, 2025	12	11.81	11.81	12.07	11.65	54.24M
October 09, 2025	11.92	12.14	12.14	12.14	11.76	81.78M
September 30, 2025	11.7	11.59	11.59	11.86	11.54	37.5M
September 29, 2025	11.32	11.64	11.64	11.77	11.12	47.4M
September 26, 2025	11.19	11.25	11.25	11.45	11.14	50.4M
September 25, 2025	11.05	11.25	11.25	11.34	11	60.25M
September 24, 2025	10.75	10.96	10.96	11.02	10.7	27.02M
September 23, 2025	10.87	10.85	10.85	11.15	10.66	31.32M
September 22, 2025	11.08	11.05	11.05	11.15	10.75	37.77M
September 19, 2025	11.3	11.02	11.02	11.3	10.77	32.28M
September 18, 2025	11.1	10.84	10.84	11.24	10.71	65.79M
September 17, 2025	11.42	11.46	11.46	11.49	11.16	41.18M
September 16, 2025	11.62	11.4	11.4	11.74	11.1	60.12M
September 15, 2025	11.45	11.6	11.6	11.76	11.31	66.21M
September 12, 2025	11.3	11.48	11.48	11.73	11.29	80.13M
September 11, 2025	10.42	10.97	10.97	10.97	10.39	50.02M
September 10, 2025	10.5	10.42	10.42	10.63	10.26	29.1M
September 09, 2025	10.48	10.58	10.58	10.7	10.42	36.64M
September 08, 2025	10.8	10.48	10.48	10.88	10.41	52.28M
September 05, 2025	10.27	10.75	10.75	10.78	10.21	49.94M

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