UK markets closed

Tianshan Material Co., Ltd. (000877.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
6.42-0.02 (-0.31%)
At close: 03:04PM CST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20246.886.506.416.426.4223,864,133
30 Apr 20246.886.906.406.446.4436,645,753
29 Apr 20246.687.026.627.007.0019,961,641
26 Apr 20246.536.686.476.666.669,638,419
25 Apr 20246.486.596.436.566.566,893,526
24 Apr 20246.516.626.456.546.548,213,302
23 Apr 20246.676.736.446.466.4614,347,750
22 Apr 20246.716.816.666.716.718,998,640
19 Apr 20246.686.856.676.746.748,984,519
18 Apr 20246.806.866.726.736.7310,138,512
17 Apr 20246.616.806.606.806.8011,855,121
16 Apr 20246.716.776.556.606.6011,372,533
15 Apr 20246.656.816.536.746.7412,961,290
12 Apr 20246.796.856.606.616.6111,087,014
11 Apr 20246.706.896.686.806.808,696,916
10 Apr 20246.906.966.746.786.7810,334,182
09 Apr 20246.886.946.836.906.908,208,964
08 Apr 20246.926.966.866.886.8811,298,566
03 Apr 20246.957.056.886.966.9612,508,374
02 Apr 20246.987.086.946.976.9715,516,969
01 Apr 20246.807.026.786.976.9723,208,007
29 Mar 20247.007.016.846.836.8314,076,431
28 Mar 20247.377.436.887.077.0752,273,302
27 Mar 20247.217.657.217.387.3854,317,076
26 Mar 20246.856.986.846.986.9811,736,232
25 Mar 20246.726.976.716.866.8615,100,851
22 Mar 20246.836.846.706.726.727,051,600
21 Mar 20246.886.916.826.856.856,928,051
20 Mar 20246.886.916.836.886.886,691,968
19 Mar 20246.886.916.856.886.887,475,800
18 Mar 20246.846.926.836.906.909,684,402
15 Mar 20246.786.856.686.856.857,641,368
14 Mar 20246.816.906.766.796.796,308,336
13 Mar 20246.926.936.806.826.827,534,708
12 Mar 20246.896.926.836.916.919,754,657
11 Mar 20246.836.926.816.906.907,172,275
08 Mar 20246.846.866.776.836.837,195,320
07 Mar 20246.756.956.746.826.8212,670,793
06 Mar 20246.776.836.736.746.746,021,498
05 Mar 20246.766.796.696.786.788,220,808
04 Mar 20246.896.906.706.726.7210,009,997
01 Mar 20246.906.936.826.876.8710,149,293
29 Feb 20246.716.906.676.886.8812,012,245
28 Feb 20246.776.896.746.756.7517,957,236
27 Feb 20246.736.776.686.776.779,049,712
26 Feb 20246.786.816.716.726.7211,267,554
23 Feb 20246.836.856.716.806.8011,263,340
22 Feb 20246.876.906.786.826.8211,160,999
21 Feb 20246.776.976.746.906.9014,161,173
20 Feb 20246.756.846.706.816.8110,061,043
19 Feb 20246.816.816.686.766.7616,673,558
08 Feb 20246.997.006.696.806.8025,716,439
07 Feb 20246.827.046.757.007.0023,950,387
06 Feb 20246.626.956.566.886.8818,645,050
05 Feb 20246.586.856.466.776.7721,460,114
02 Feb 20246.606.846.456.676.6715,324,725
01 Feb 20246.596.806.576.696.6914,885,614
31 Jan 20246.636.736.526.626.6211,907,325
30 Jan 20246.686.806.636.656.6513,863,840
29 Jan 20246.766.976.686.706.7018,606,921
26 Jan 20246.616.736.566.686.6811,877,801
25 Jan 20246.366.606.316.606.6012,469,818
24 Jan 20246.186.406.126.376.3710,214,840
23 Jan 20246.066.245.996.206.2010,211,320
22 Jan 20246.266.326.066.116.1112,017,000
19 Jan 20246.216.326.186.266.268,577,913
18 Jan 20246.356.366.036.226.2214,697,100
17 Jan 20246.496.496.366.366.367,167,413
16 Jan 20246.486.546.416.496.497,905,164
15 Jan 20246.486.536.386.476.478,024,616
12 Jan 20246.376.506.366.486.489,679,244
11 Jan 20246.386.426.336.406.407,107,030
10 Jan 20246.436.496.406.406.405,507,168
09 Jan 20246.416.506.336.456.457,486,410
08 Jan 20246.506.566.416.416.419,770,239
05 Jan 20246.496.636.436.496.4911,718,508
04 Jan 20246.616.616.486.536.5310,352,028
03 Jan 20246.556.636.526.626.628,146,255
02 Jan 20246.676.706.516.546.5412,539,933
29 Dec 20236.776.836.676.686.6811,012,600
28 Dec 20236.596.816.576.786.788,686,403
27 Dec 20236.556.636.516.606.605,033,709
26 Dec 20236.546.596.526.566.564,562,861
25 Dec 20236.656.666.516.566.565,573,527
22 Dec 20236.626.706.566.666.666,833,370
21 Dec 20236.556.656.516.636.635,675,473
20 Dec 20236.596.656.566.566.564,345,261
19 Dec 20236.616.656.546.596.595,444,201
18 Dec 20236.716.726.566.576.575,998,100
15 Dec 20236.656.776.656.726.726,023,947
14 Dec 20236.706.746.656.656.653,726,425
13 Dec 20236.766.766.676.676.674,269,917
12 Dec 20236.696.776.656.756.755,828,084
11 Dec 20236.666.696.556.696.699,924,300
08 Dec 20236.846.876.676.686.688,502,199
07 Dec 20236.816.886.776.846.846,080,600
06 Dec 20236.846.866.806.816.815,437,000
05 Dec 20236.986.996.866.866.865,513,592
04 Dec 20237.017.036.946.976.975,886,800
01 Dec 20236.947.036.877.007.007,069,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...