Changzhou Tiansheng New Materials Group Co., Ltd. (SHE:300169)
China · Delayed Price · Currency is CNY 6.31
+0.19 (3.10%)
Apr 29, 2026, 11:55 AM CST
SHE:300169 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.08 | 6.22 | 6.03 | 6.12 | 6.12 | -0.97% | 13,658,700 |
| Apr 27, 2026 | 5.89 | 6.22 | 5.84 | 6.18 | 6.18 | 4.57% | 14,366,600 |
| Apr 24, 2026 | 5.71 | 5.95 | 5.65 | 5.91 | 5.91 | 2.43% | 8,882,600 |
| Apr 23, 2026 | 5.82 | 5.89 | 5.76 | 5.77 | 5.77 | -1.54% | 6,207,258 |
| Apr 22, 2026 | 5.86 | 5.93 | 5.81 | 5.86 | 5.86 | - | 5,660,000 |
| Apr 21, 2026 | 5.90 | 5.93 | 5.82 | 5.86 | 5.86 | -1.35% | 6,233,500 |
| Apr 20, 2026 | 6.03 | 6.03 | 5.88 | 5.94 | 5.94 | 0.51% | 6,881,700 |
| Apr 17, 2026 | 5.99 | 5.99 | 5.80 | 5.91 | 5.91 | -1.34% | 6,980,400 |
| Apr 16, 2026 | 5.85 | 6.01 | 5.78 | 5.99 | 5.99 | 2.92% | 8,166,501 |
| Apr 15, 2026 | 5.92 | 5.95 | 5.78 | 5.82 | 5.82 | -1.69% | 6,318,300 |
| Apr 14, 2026 | 6.01 | 6.02 | 5.80 | 5.92 | 5.92 | -0.34% | 6,949,400 |
| Apr 13, 2026 | 5.88 | 5.94 | 5.80 | 5.94 | 5.94 | 0.34% | 5,559,425 |
| Apr 10, 2026 | 5.91 | 6.02 | 5.89 | 5.92 | 5.92 | 1.02% | 6,928,175 |
| Apr 9, 2026 | 6.01 | 6.01 | 5.84 | 5.86 | 5.86 | -2.82% | 7,156,900 |
| Apr 8, 2026 | 5.95 | 6.05 | 5.87 | 6.03 | 6.03 | 4.15% | 8,228,502 |
| Apr 7, 2026 | 5.62 | 5.82 | 5.54 | 5.79 | 5.79 | 3.21% | 8,284,700 |
| Apr 3, 2026 | 5.96 | 6.00 | 5.60 | 5.61 | 5.61 | -5.56% | 10,119,400 |
| Apr 2, 2026 | 6.11 | 6.15 | 5.90 | 5.94 | 5.94 | -3.10% | 9,822,300 |
| Apr 1, 2026 | 6.45 | 6.46 | 6.08 | 6.13 | 6.13 | -3.31% | 11,188,500 |
| Mar 31, 2026 | 6.38 | 6.48 | 6.28 | 6.34 | 6.34 | -1.09% | 9,924,400 |
| Mar 30, 2026 | 6.26 | 6.42 | 6.18 | 6.41 | 6.41 | 1.10% | 8,195,800 |
| Mar 27, 2026 | 6.13 | 6.34 | 6.07 | 6.34 | 6.34 | 3.09% | 10,197,400 |
| Mar 26, 2026 | 6.35 | 6.38 | 6.11 | 6.15 | 6.15 | -3.00% | 9,083,000 |
| Mar 25, 2026 | 6.14 | 6.39 | 6.14 | 6.34 | 6.34 | 2.92% | 9,278,900 |
| Mar 24, 2026 | 6.06 | 6.17 | 5.85 | 6.16 | 6.16 | 4.58% | 10,817,500 |
| Mar 23, 2026 | 6.08 | 6.18 | 5.86 | 5.89 | 5.89 | -4.85% | 14,552,200 |
| Mar 20, 2026 | 6.63 | 6.75 | 6.17 | 6.19 | 6.19 | -6.21% | 14,518,500 |
| Mar 19, 2026 | 6.66 | 6.79 | 6.58 | 6.60 | 6.60 | -1.79% | 8,867,000 |
| Mar 18, 2026 | 6.86 | 6.86 | 6.65 | 6.72 | 6.72 | -1.61% | 13,521,600 |
| Mar 17, 2026 | 6.79 | 7.13 | 6.71 | 6.83 | 6.83 | 1.04% | 17,679,700 |
| Mar 16, 2026 | 6.54 | 6.78 | 6.54 | 6.76 | 6.76 | 1.20% | 7,903,500 |
| Mar 13, 2026 | 6.65 | 6.82 | 6.60 | 6.68 | 6.68 | 0.30% | 7,938,300 |
| Mar 12, 2026 | 6.77 | 6.80 | 6.63 | 6.66 | 6.66 | -1.48% | 7,166,500 |
| Mar 11, 2026 | 6.76 | 6.81 | 6.72 | 6.76 | 6.76 | -0.29% | 5,637,980 |
| Mar 10, 2026 | 6.67 | 6.79 | 6.62 | 6.78 | 6.78 | 2.26% | 6,378,900 |
| Mar 9, 2026 | 6.68 | 6.71 | 6.57 | 6.63 | 6.63 | -1.49% | 8,102,100 |
| Mar 6, 2026 | 6.41 | 6.73 | 6.39 | 6.73 | 6.73 | 4.18% | 12,371,500 |
| Mar 5, 2026 | 6.42 | 6.58 | 6.41 | 6.46 | 6.46 | 1.73% | 7,764,300 |
| Mar 4, 2026 | 6.25 | 6.43 | 6.22 | 6.35 | 6.35 | -0.16% | 9,617,600 |
| Mar 3, 2026 | 6.54 | 6.68 | 6.35 | 6.36 | 6.36 | -2.75% | 11,655,350 |
| Mar 2, 2026 | 6.81 | 6.85 | 6.48 | 6.54 | 6.54 | -5.35% | 17,172,600 |
| Feb 27, 2026 | 6.94 | 6.97 | 6.87 | 6.91 | 6.91 | -0.29% | 9,846,300 |
| Feb 26, 2026 | 7.10 | 7.10 | 6.88 | 6.93 | 6.93 | -1.84% | 12,608,400 |
| Feb 25, 2026 | 7.12 | 7.18 | 7.02 | 7.06 | 7.06 | -0.42% | 12,211,495 |
| Feb 24, 2026 | 6.84 | 7.12 | 6.84 | 7.09 | 7.09 | 3.50% | 15,355,700 |
| Feb 13, 2026 | 6.70 | 6.90 | 6.70 | 6.85 | 6.85 | 2.24% | 11,679,200 |
| Feb 12, 2026 | 6.92 | 6.94 | 6.70 | 6.70 | 6.70 | -3.04% | 15,103,500 |
| Feb 11, 2026 | 6.96 | 7.03 | 6.85 | 6.91 | 6.91 | -0.58% | 12,934,380 |
| Feb 10, 2026 | 6.77 | 7.07 | 6.70 | 6.95 | 6.95 | 1.61% | 28,662,800 |
| Feb 9, 2026 | 6.74 | 7.01 | 6.62 | 6.84 | 6.84 | -4.60% | 46,076,980 |