Changzhou Tiansheng New Materials Group Co., Ltd. (SHE:300169)
China · Delayed Price · Currency is CNY 5.55
-0.06 (-1.07%)
Aug 21, 2026, 3:04 PM CST
SHE:300169 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |