14-day Premium Trial Subscription Try For FreeTry Free
¥6.42
-0.0200 (-0.311%)
At Close: May 06, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions Profile

Range Low Price High Price Comment
30 days ¥141.16 ¥183.01 Monday, 6th May 2024 000877.SZ stock ended at ¥6.42. This is 0.311% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.33% from a day low at ¥6.41 to a day high of ¥6.88.
90 days ¥141.16 ¥227.30
52 weeks ¥84.73 ¥227.30

Historical Xinjiang Tianshan Cement Co., Ltd. prices

Date Open High Low Close Volume
May 06, 2024 ¥6.88 ¥6.88 ¥6.41 ¥6.42 23 864 133
Apr 30, 2024 ¥6.53 ¥6.90 ¥6.40 ¥6.44 36 645 753
Apr 29, 2024 ¥6.53 ¥7.02 ¥6.53 ¥7.00 19 961 641
Apr 26, 2024 ¥6.68 ¥6.68 ¥6.47 ¥6.66 9 638 419
Apr 25, 2024 ¥6.68 ¥6.68 ¥6.43 ¥6.56 6 893 526
Apr 24, 2024 ¥6.68 ¥6.68 ¥6.45 ¥6.54 8 213 302
Apr 23, 2024 ¥6.68 ¥6.73 ¥6.44 ¥6.46 14 347 750
Apr 22, 2024 ¥6.68 ¥6.81 ¥6.66 ¥6.71 8 998 640
Apr 19, 2024 ¥6.79 ¥6.85 ¥6.67 ¥6.74 8 984 519
Apr 18, 2024 ¥6.79 ¥6.86 ¥6.72 ¥6.73 10 138 512
Apr 17, 2024 ¥6.79 ¥6.80 ¥6.60 ¥6.80 11 855 121
Apr 16, 2024 ¥6.79 ¥6.79 ¥6.55 ¥6.60 11 372 533
Apr 15, 2024 ¥6.79 ¥6.81 ¥6.53 ¥6.74 12 961 290
Apr 12, 2024 ¥6.95 ¥6.95 ¥6.60 ¥6.61 11 087 014
Apr 11, 2024 ¥6.95 ¥6.95 ¥6.68 ¥6.80 8 696 916
Apr 10, 2024 ¥6.95 ¥6.96 ¥6.74 ¥6.78 10 334 182
Apr 09, 2024 ¥6.95 ¥6.95 ¥6.83 ¥6.90 8 208 964
Apr 08, 2024 ¥6.95 ¥6.96 ¥6.86 ¥6.88 11 298 566
Apr 03, 2024 ¥7.00 ¥7.05 ¥6.88 ¥6.96 12 508 374
Apr 02, 2024 ¥7.00 ¥7.08 ¥6.94 ¥6.97 15 516 969
Apr 01, 2024 ¥7.00 ¥7.02 ¥6.78 ¥6.97 23 208 007
Mar 29, 2024 ¥6.85 ¥7.01 ¥6.81 ¥6.83 24 287 545
Mar 28, 2024 ¥6.85 ¥7.43 ¥6.85 ¥7.07 52 273 302
Mar 27, 2024 ¥6.85 ¥7.65 ¥6.85 ¥7.38 54 317 076
Mar 26, 2024 ¥6.85 ¥6.98 ¥6.84 ¥6.98 11 736 232
Click to get the best stock tips daily for free!

About Xinjiang Tianshan Cement Co., Ltd.

Xinjiang Tianshan Cement Co., Ltd. produces and sells cement, clinker, and commercial concrete in China and internationally. It offers Portland cement and ordinary Portland cement, as well as special cements, such as oil wells, anti-sulfur, and low-to-medium heat cements, which are used in various construction projects, including industry, agriculture, water conservancy, transportation, civil and municipal, etc. The company also provides pre-stre... 000877.SZ Profile

Golden Star

Ticker Date Change Price
CVBF May 01 2.75% $16.75
FTSL May 01 0.282% $46.03
EQC Apr 30 0.694% $18.72
HRB Apr 30 0.635% $47.23
BSCQ Apr 30 0.576% $19.09
BSJP Apr 29 0.306% $22.91
LYG Apr 29 1.56% $2.56
ORA Apr 29 4.68% $64.48
DHT Apr 24 3.10% $11.28
LPLA Apr 19 3.12% $262.59
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT