Changzhou Tiansheng New Materials Group Co., Ltd. (SHE:300169)
China · Delayed Price · Currency is CNY 5.52
-0.04 (-0.72%)
Sep 30, 2026, 3:04 PM CST
SHE:300169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5.61 | 5.65 | 5.50 | 5.52 | 5.52 | -0.72% | 8,671,300 |
| Sep 29, 2026 | 5.66 | 5.67 | 5.48 | 5.56 | 5.56 | -1.24% | 12,594,100 |
| Sep 28, 2026 | 5.61 | 5.73 | 5.54 | 5.63 | 5.63 | -1.57% | 14,546,000 |
| Sep 24, 2026 | 5.54 | 5.98 | 5.52 | 5.72 | 5.72 | 3.06% | 18,765,100 |
| Sep 23, 2026 | 5.58 | 5.59 | 5.50 | 5.55 | 5.55 | - | 5,507,195 |
| Sep 22, 2026 | 5.61 | 5.65 | 5.53 | 5.55 | 5.55 | -1.42% | 5,587,800 |
| Sep 21, 2026 | 5.50 | 5.64 | 5.46 | 5.63 | 5.63 | 2.36% | 5,967,322 |
| Sep 18, 2026 | 5.54 | 5.62 | 5.46 | 5.50 | 5.50 | -0.36% | 4,679,500 |
| Sep 17, 2026 | 5.54 | 5.56 | 5.44 | 5.52 | 5.52 | -0.36% | 5,537,100 |
| Sep 16, 2026 | 5.42 | 5.56 | 5.37 | 5.54 | 5.54 | 2.03% | 5,561,802 |
| Sep 15, 2026 | 5.59 | 5.64 | 5.41 | 5.43 | 5.43 | -3.72% | 6,731,800 |
| Sep 14, 2026 | 5.62 | 5.73 | 5.52 | 5.64 | 5.64 | 0.18% | 5,947,900 |
| Sep 11, 2026 | 5.64 | 5.71 | 5.52 | 5.63 | 5.63 | -1.57% | 7,805,200 |
| Sep 10, 2026 | 5.67 | 5.78 | 5.63 | 5.72 | 5.72 | 0.18% | 6,087,400 |
| Sep 9, 2026 | 5.78 | 5.83 | 5.70 | 5.71 | 5.71 | -1.72% | 6,676,122 |
| Sep 8, 2026 | 5.77 | 5.86 | 5.73 | 5.81 | 5.81 | 1.57% | 6,687,400 |
| Sep 7, 2026 | 5.75 | 5.78 | 5.69 | 5.72 | 5.72 | -0.69% | 7,419,200 |
| Sep 4, 2026 | 5.76 | 5.88 | 5.70 | 5.76 | 5.76 | 1.23% | 8,832,601 |
| Sep 3, 2026 | 5.84 | 5.90 | 5.69 | 5.69 | 5.69 | -2.40% | 9,693,100 |
| Sep 2, 2026 | 5.91 | 5.98 | 5.77 | 5.83 | 5.83 | -2.18% | 13,969,122 |
| Sep 1, 2026 | 5.78 | 6.00 | 5.78 | 5.96 | 5.96 | 1.02% | 23,705,689 |
| Aug 31, 2026 | 5.88 | 6.25 | 5.82 | 5.90 | 5.90 | 6.88% | 35,744,650 |
| Aug 28, 2026 | 5.58 | 5.61 | 5.51 | 5.52 | 5.52 | -1.08% | 4,989,200 |
| Aug 27, 2026 | 5.62 | 5.64 | 5.53 | 5.58 | 5.58 | -0.71% | 5,711,900 |
| Aug 26, 2026 | 5.58 | 5.65 | 5.51 | 5.62 | 5.62 | 1.08% | 5,866,700 |
| Aug 25, 2026 | 5.41 | 5.58 | 5.41 | 5.56 | 5.56 | 2.02% | 7,670,600 |
| Aug 24, 2026 | 5.61 | 5.64 | 5.39 | 5.45 | 5.45 | -1.80% | 8,258,800 |
| Aug 21, 2026 | 5.55 | 5.59 | 5.43 | 5.55 | 5.55 | -1.07% | 7,585,900 |
| Aug 20, 2026 | 5.57 | 5.62 | 5.51 | 5.61 | 5.61 | 1.63% | 6,094,700 |
| Aug 19, 2026 | 5.69 | 5.71 | 5.49 | 5.52 | 5.52 | -3.66% | 9,056,100 |
| Aug 18, 2026 | 5.86 | 5.86 | 5.68 | 5.73 | 5.73 | -1.88% | 8,110,946 |
| Aug 17, 2026 | 5.70 | 5.88 | 5.60 | 5.84 | 5.84 | 2.64% | 10,711,001 |
| Aug 14, 2026 | 5.68 | 5.71 | 5.54 | 5.69 | 5.69 | 1.43% | 10,389,100 |
| Aug 13, 2026 | 5.80 | 5.89 | 5.61 | 5.61 | 5.61 | -3.77% | 12,742,700 |
| Aug 12, 2026 | 5.73 | 5.87 | 5.66 | 5.83 | 5.83 | 1.75% | 12,928,933 |
| Aug 11, 2026 | 5.70 | 5.79 | 5.62 | 5.73 | 5.73 | -0.52% | 13,271,800 |
| Aug 10, 2026 | 5.62 | 5.79 | 5.52 | 5.76 | 5.76 | 3.97% | 26,402,800 |
| Aug 7, 2026 | 5.52 | 5.57 | 5.31 | 5.54 | 5.54 | 1.28% | 16,156,801 |
| Aug 6, 2026 | 5.52 | 5.54 | 5.37 | 5.47 | 5.47 | -1.26% | 12,872,400 |
| Aug 5, 2026 | 5.49 | 5.54 | 5.44 | 5.54 | 5.54 | 0.54% | 15,400,000 |
| Aug 4, 2026 | 5.43 | 5.57 | 5.38 | 5.51 | 5.51 | 1.47% | 19,427,801 |
| Aug 3, 2026 | 5.46 | 5.55 | 5.36 | 5.43 | 5.43 | -1.45% | 21,277,200 |
| Jul 31, 2026 | 5.41 | 5.56 | 5.23 | 5.51 | 5.51 | 0.73% | 40,625,900 |
| Jul 30, 2026 | 5.17 | 5.66 | 5.00 | 5.47 | 5.47 | 1.67% | 58,633,910 |
| Jul 29, 2026 | 4.48 | 5.38 | 4.47 | 5.38 | 5.38 | 20.09% | 52,560,565 |
| Jul 28, 2026 | 4.40 | 4.55 | 4.35 | 4.48 | 4.48 | 1.36% | 6,735,500 |
| 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 |