Changzhou Tiansheng New Materials Group Co., Ltd. (SHE:300169)
China · Delayed Price · Currency is CNY 4.420
+0.110 (2.55%)
Jul 27, 2026, 3:04 PM CST
SHE:300169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.31 | 4.47 | 4.31 | 4.42 | 4.42 | 2.55% | 7,168,100 |
| Jul 24, 2026 | 4.40 | 4.44 | 4.25 | 4.31 | 4.31 | -3.15% | 6,784,100 |
| Jul 23, 2026 | 4.26 | 4.48 | 4.19 | 4.45 | 4.45 | 4.46% | 7,408,500 |
| Jul 22, 2026 | 4.31 | 4.41 | 4.22 | 4.26 | 4.26 | -2.07% | 6,877,700 |
| Jul 21, 2026 | 4.37 | 4.39 | 4.12 | 4.35 | 4.35 | -0.68% | 11,166,900 |
| Jul 20, 2026 | 4.53 | 4.69 | 4.28 | 4.38 | 4.38 | -2.88% | 11,229,400 |
| Jul 17, 2026 | 4.75 | 4.81 | 4.47 | 4.51 | 4.51 | -4.45% | 10,424,900 |
| Jul 16, 2026 | 4.60 | 4.79 | 4.55 | 4.72 | 4.72 | 0.85% | 6,756,502 |
| Jul 15, 2026 | 4.67 | 4.70 | 4.52 | 4.68 | 4.68 | 1.30% | 7,289,600 |
| Jul 14, 2026 | 4.50 | 4.62 | 4.42 | 4.62 | 4.62 | 2.67% | 9,017,698 |
| Jul 13, 2026 | 4.69 | 4.71 | 4.50 | 4.50 | 4.50 | -4.46% | 8,181,100 |
| Jul 10, 2026 | 4.57 | 4.85 | 4.52 | 4.71 | 4.71 | 2.39% | 9,736,000 |
| Jul 9, 2026 | 4.66 | 4.72 | 4.50 | 4.60 | 4.60 | -1.08% | 7,017,400 |
| Jul 8, 2026 | 4.76 | 4.77 | 4.58 | 4.65 | 4.65 | -2.31% | 8,069,900 |
| Jul 7, 2026 | 4.86 | 4.88 | 4.70 | 4.76 | 4.76 | -2.06% | 7,691,600 |
| Jul 6, 2026 | 4.98 | 5.04 | 4.83 | 4.86 | 4.86 | -2.61% | 10,788,700 |
| Jul 3, 2026 | 5.08 | 5.08 | 4.87 | 4.99 | 4.99 | -0.99% | 11,915,400 |
| Jul 2, 2026 | 5.08 | 5.21 | 5.01 | 5.04 | 5.04 | -1.18% | 12,687,900 |
| Jul 1, 2026 | 4.99 | 5.18 | 4.93 | 5.10 | 5.10 | 2.20% | 11,111,100 |
| Jun 30, 2026 | 4.91 | 5.15 | 4.88 | 4.99 | 4.99 | 1.42% | 12,899,481 |
| Jun 29, 2026 | 4.85 | 4.96 | 4.67 | 4.92 | 4.92 | 3.14% | 13,659,581 |
| Jun 26, 2026 | 4.80 | 4.88 | 4.65 | 4.77 | 4.77 | -1.24% | 13,943,300 |
| Jun 25, 2026 | 5.05 | 5.05 | 4.78 | 4.83 | 4.83 | -3.78% | 13,308,800 |
| Jun 24, 2026 | 5.31 | 5.32 | 4.96 | 5.02 | 5.02 | -5.99% | 14,540,900 |
| Jun 23, 2026 | 5.35 | 5.46 | 5.30 | 5.34 | 5.34 | 0.75% | 14,527,900 |
| Jun 22, 2026 | 5.06 | 5.33 | 4.95 | 5.30 | 5.30 | 3.52% | 19,466,025 |
| Jun 18, 2026 | 5.20 | 5.32 | 5.06 | 5.12 | 5.12 | -1.54% | 13,029,078 |
| Jun 17, 2026 | 5.49 | 5.52 | 5.15 | 5.20 | 5.20 | -4.41% | 15,826,306 |
| Jun 16, 2026 | 5.22 | 5.53 | 5.09 | 5.44 | 5.44 | 4.02% | 15,227,181 |
| Jun 15, 2026 | 5.28 | 5.45 | 5.14 | 5.23 | 5.23 | -0.38% | 10,349,200 |
| Jun 12, 2026 | 5.26 | 5.32 | 5.13 | 5.25 | 5.25 | 1.16% | 7,601,800 |
| Jun 11, 2026 | 5.32 | 5.40 | 5.15 | 5.19 | 5.19 | -2.99% | 9,145,000 |
| Jun 10, 2026 | 5.46 | 5.50 | 5.27 | 5.35 | 5.35 | -2.19% | 9,148,600 |
| Jun 9, 2026 | 5.44 | 5.52 | 5.33 | 5.47 | 5.47 | 0.92% | 8,371,100 |
| Jun 8, 2026 | 5.45 | 5.60 | 5.28 | 5.42 | 5.42 | -2.34% | 9,948,501 |
| Jun 5, 2026 | 5.50 | 5.67 | 5.35 | 5.55 | 5.55 | 1.09% | 10,778,900 |
| Jun 4, 2026 | 5.44 | 5.56 | 5.35 | 5.49 | 5.49 | 0.73% | 9,293,478 |
| Jun 3, 2026 | 5.60 | 5.65 | 5.41 | 5.45 | 5.45 | -2.33% | 8,486,788 |
| Jun 2, 2026 | 5.74 | 5.77 | 5.51 | 5.58 | 5.58 | -3.12% | 9,221,000 |
| Jun 1, 2026 | 5.45 | 5.82 | 5.40 | 5.76 | 5.76 | 5.30% | 11,190,100 |
| May 29, 2026 | 5.81 | 5.86 | 5.44 | 5.47 | 5.47 | -4.70% | 11,777,200 |
| May 28, 2026 | 5.68 | 5.80 | 5.57 | 5.74 | 5.74 | 0.70% | 9,391,700 |
| May 27, 2026 | 5.98 | 6.01 | 5.65 | 5.70 | 5.70 | -4.52% | 11,193,800 |
| May 26, 2026 | 6.06 | 6.19 | 5.87 | 5.97 | 5.97 | -1.32% | 9,449,100 |
| May 25, 2026 | 6.32 | 6.36 | 5.99 | 6.05 | 6.05 | -2.42% | 9,739,600 |
| May 22, 2026 | 6.03 | 6.25 | 5.96 | 6.20 | 6.20 | 2.99% | 7,712,600 |
| May 21, 2026 | 6.27 | 6.37 | 5.98 | 6.02 | 6.02 | -3.99% | 10,681,500 |
| May 20, 2026 | 6.30 | 6.37 | 6.19 | 6.27 | 6.27 | -1.10% | 6,535,300 |
| May 19, 2026 | 6.41 | 6.49 | 6.24 | 6.34 | 6.34 | -0.94% | 6,816,000 |
| May 18, 2026 | 6.39 | 6.44 | 6.23 | 6.40 | 6.40 | 1.91% | 9,366,400 |