Changzhou Tiansheng New Materials Group Co., Ltd. (SHE:300169)
China · Delayed Price · Currency is CNY 7.03
+0.19 (2.78%)
At close: Jan 26, 2026
SHE:300169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6.76 | 6.84 | 6.73 | 6.84 | 6.84 | 1.18% | 14,690,300 |
| Jan 22, 2026 | 6.74 | 6.80 | 6.67 | 6.76 | 6.76 | 0.45% | 16,089,040 |
| Jan 21, 2026 | 6.88 | 6.94 | 6.70 | 6.73 | 6.73 | -2.89% | 20,959,610 |
| Jan 20, 2026 | 6.77 | 7.20 | 6.70 | 6.93 | 6.93 | 2.06% | 35,423,180 |
| Jan 19, 2026 | 7.03 | 7.09 | 6.77 | 6.79 | 6.79 | -4.23% | 44,860,830 |
| Jan 16, 2026 | 7.82 | 7.82 | 7.01 | 7.09 | 7.09 | 8.58% | 78,539,410 |
| Jan 8, 2026 | 6.25 | 6.60 | 6.25 | 6.53 | 6.53 | 5.49% | 27,603,500 |
| Jan 7, 2026 | 6.33 | 6.33 | 6.15 | 6.19 | 6.19 | -2.37% | 13,852,300 |
| Jan 6, 2026 | 6.30 | 6.37 | 6.25 | 6.34 | 6.34 | 0.63% | 14,930,100 |
| Jan 5, 2026 | 6.27 | 6.35 | 6.24 | 6.30 | 6.30 | 0.80% | 10,598,100 |
| Dec 31, 2025 | 6.27 | 6.29 | 6.10 | 6.25 | 6.25 | -0.16% | 11,035,500 |
| Dec 30, 2025 | 6.26 | 6.36 | 6.21 | 6.26 | 6.26 | -0.48% | 7,432,200 |
| Dec 29, 2025 | 6.26 | 6.41 | 6.23 | 6.29 | 6.29 | 0.64% | 7,156,215 |
| Dec 26, 2025 | 6.35 | 6.40 | 6.23 | 6.25 | 6.25 | -1.73% | 9,456,400 |
| Dec 25, 2025 | 6.27 | 6.38 | 6.16 | 6.36 | 6.36 | 2.58% | 11,777,400 |
| Dec 24, 2025 | 6.06 | 6.23 | 6.06 | 6.20 | 6.20 | 2.14% | 7,881,700 |
| Dec 23, 2025 | 6.18 | 6.20 | 6.04 | 6.07 | 6.07 | -2.10% | 7,576,915 |
| Dec 22, 2025 | 6.18 | 6.25 | 6.16 | 6.20 | 6.20 | 0.32% | 7,062,900 |
| Dec 19, 2025 | 6.13 | 6.22 | 6.01 | 6.18 | 6.18 | 0.16% | 11,631,200 |
| Dec 18, 2025 | 6.21 | 6.28 | 6.16 | 6.17 | 6.17 | -0.48% | 7,013,600 |
| Dec 17, 2025 | 6.29 | 6.34 | 6.01 | 6.20 | 6.20 | -1.27% | 14,431,270 |
| Dec 16, 2025 | 6.42 | 6.50 | 6.27 | 6.28 | 6.28 | -3.53% | 13,314,270 |
| Dec 15, 2025 | 6.21 | 6.78 | 6.16 | 6.51 | 6.51 | 4.33% | 21,852,670 |
| Dec 12, 2025 | 6.29 | 6.45 | 6.20 | 6.24 | 6.24 | -0.48% | 9,970,200 |
| Dec 11, 2025 | 6.55 | 6.61 | 6.27 | 6.27 | 6.27 | -4.57% | 11,129,470 |
| Dec 10, 2025 | 6.38 | 6.58 | 6.36 | 6.57 | 6.57 | 2.66% | 13,561,400 |
| Dec 9, 2025 | 6.45 | 6.48 | 6.33 | 6.40 | 6.40 | -0.62% | 7,371,600 |
| Dec 8, 2025 | 6.40 | 6.58 | 6.38 | 6.44 | 6.44 | 1.10% | 10,074,460 |
| Dec 5, 2025 | 6.21 | 6.41 | 6.06 | 6.37 | 6.37 | 2.25% | 11,936,870 |
| Dec 4, 2025 | 6.47 | 6.56 | 6.22 | 6.23 | 6.23 | -3.71% | 11,581,800 |
| Dec 3, 2025 | 6.67 | 6.67 | 6.45 | 6.47 | 6.47 | -2.56% | 7,523,701 |
| Dec 2, 2025 | 6.64 | 6.68 | 6.53 | 6.64 | 6.64 | -0.30% | 6,167,379 |
| Dec 1, 2025 | 6.66 | 6.72 | 6.65 | 6.66 | 6.66 | -0.15% | 6,237,900 |
| Nov 28, 2025 | 6.54 | 6.69 | 6.51 | 6.67 | 6.67 | 2.14% | 6,893,300 |
| Nov 27, 2025 | 6.61 | 6.62 | 6.52 | 6.53 | 6.53 | -0.61% | 6,273,410 |
| Nov 26, 2025 | 6.73 | 6.78 | 6.54 | 6.57 | 6.57 | -2.38% | 7,230,100 |
| Nov 25, 2025 | 6.69 | 6.79 | 6.66 | 6.73 | 6.73 | 1.05% | 6,397,700 |
| Nov 24, 2025 | 6.59 | 6.69 | 6.52 | 6.66 | 6.66 | 2.15% | 8,076,800 |
| Nov 21, 2025 | 6.80 | 6.93 | 6.52 | 6.52 | 6.52 | -5.51% | 13,972,900 |
| Nov 20, 2025 | 7.00 | 7.32 | 6.87 | 6.90 | 6.90 | -0.14% | 15,786,700 |
| Nov 19, 2025 | 7.12 | 7.16 | 6.90 | 6.91 | 6.91 | -3.36% | 9,069,500 |
| Nov 18, 2025 | 7.24 | 7.26 | 7.10 | 7.15 | 7.15 | -1.79% | 7,223,900 |
| Nov 17, 2025 | 7.23 | 7.28 | 7.16 | 7.28 | 7.28 | 1.11% | 8,333,200 |
| Nov 14, 2025 | 7.16 | 7.25 | 7.15 | 7.20 | 7.20 | -0.28% | 6,997,400 |
| Nov 13, 2025 | 7.10 | 7.23 | 7.06 | 7.22 | 7.22 | 1.98% | 11,690,400 |
| Nov 12, 2025 | 7.13 | 7.13 | 7.02 | 7.08 | 7.08 | -0.84% | 5,752,000 |
| Nov 11, 2025 | 7.11 | 7.14 | 7.07 | 7.14 | 7.14 | 0.42% | 6,028,400 |
| Nov 10, 2025 | 7.00 | 7.15 | 6.96 | 7.11 | 7.11 | 2.30% | 10,066,500 |
| Nov 7, 2025 | 6.95 | 7.03 | 6.93 | 6.95 | 6.95 | -0.29% | 6,925,700 |
| Nov 6, 2025 | 7.11 | 7.12 | 6.95 | 6.97 | 6.97 | -1.83% | 8,556,600 |