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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	17.75	17.12	17.12	17.79	17.02	64.25M
February 12, 2026	18.12	17.9	17.9	18.17	17.74	45.67M
February 11, 2026	17.93	18.16	18.16	18.36	17.8	35.75M
February 10, 2026	18.14	18.1	18	18.43	17.96	34.16M
February 09, 2026	18.15	18	18	18.21	17.8	32.9M
February 06, 2026	17.01	17.94	17.94	18.27	16.68	72M
February 05, 2026	18.05	17.57	17.57	18.3	17.2	55.75M
February 04, 2026	18.55	18.3	18.3	18.68	18.01	55.72M
February 03, 2026	18	18.19	18.19	18.58	17.71	85.63M
February 02, 2026	17.48	17.99	17.99	18.99	17.4	133.21M
January 30, 2026	19.2	18.85	18.85	19.53	18.45	120.99M
January 29, 2026	20.73	20.5	20.5	21.88	19.4	123.51M
January 28, 2026	18.99	20.72	20.72	20.72	18.41	104.41M
January 27, 2026	19.1	18.84	18.84	19.39	18.43	67.72M
January 26, 2026	19.39	19.41	19.41	19.86	19	73.77M
January 23, 2026	18.75	19.2	19.2	19.37	18.52	55.61M
January 22, 2026	18.49	18.73	18.73	18.88	18.27	34.44M
January 21, 2026	18.92	18.63	18.63	19.1	18.36	58.49M
January 20, 2026	18.89	19.04	19.04	19.38	18.45	63.82M
January 19, 2026	17.88	18.87	18.87	19	17.88	60.58M
January 16, 2026	18.58	18	18	19.35	17.93	80.14M
January 15, 2026	18.2	18.61	18.61	19.5	18.17	70.53M
January 14, 2026	18.25	18.31	18.31	18.89	17.88	68.22M
January 13, 2026	17.8	18.15	18.15	18.54	17.65	49.43M
January 12, 2026	18.28	17.84	17.84	18.5	17.46	73.51M
January 09, 2026	17.31	18.13	18.13	18.14	17.25	75.43M
January 08, 2026	18.1	17.64	17.64	18.26	17.33	84.77M
January 07, 2026	18.29	18.53	18.53	18.98	17.74	89.82M
January 06, 2026	17.06	18.22	18.22	18.45	17.04	74.14M
January 05, 2026	16.58	16.91	16.91	17.12	16.54	68.51M
December 31, 2025	16.14	16.18	16.18	16.52	16	44.73M
December 30, 2025	15.15	16.2	16.2	16.46	15	70.67M
December 29, 2025	15.55	15.43	15.43	15.81	15.16	60.88M
December 26, 2025	14.95	15.54	15.54	15.76	14.85	55.4M
December 25, 2025	14.56	14.95	14.95	14.96	14.46	35.43M
December 24, 2025	14.48	14.76	14.76	14.86	14.31	41.32M
December 23, 2025	14.3	14.49	14.49	14.84	14.22	43.68M
December 22, 2025	14.42	14.4	14.4	14.56	14.1	51.56M
December 19, 2025	13.56	14.21	14.21	14.28	13.38	56.65M
December 18, 2025	13.6	13.56	13.56	13.89	13.52	32.79M
December 17, 2025	13.22	13.64	13.64	13.73	13.22	42.35M
December 16, 2025	13.3	13.17	13.17	13.43	13.04	35.21M
December 15, 2025	13.3	13.53	13.53	13.82	13.28	32.88M
December 12, 2025	13.44	13.58	13.58	13.65	13.29	49.5M
December 11, 2025	13.58	13.2	13.2	13.89	13.19	50.16M
December 10, 2025	13.34	13.55	13.55	13.62	13.21	38.36M
December 09, 2025	13.99	13.38	13.38	14	13.16	77.11M
December 08, 2025	14.18	14.15	14.15	14.3	13.57	70.23M
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

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